Fang Limited (SFUN)
NYSE: SFUN
· Real-Time Price · USD
2.80
-0.22 (-7.28%)
At close: Apr 24, 2025, 3:47 PM
SFUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2022 | 3.07 | 3.07 | 2.80 | 2.80 | 2.80 | -7.28% | 2,472 |
| May 16, 2022 | 3.11 | 3.17 | 2.99 | 3.02 | 3.02 | 4.14% | 3,787 |
| May 13, 2022 | 3.38 | 3.39 | 2.82 | 2.90 | 2.90 | -14.45% | 8,791 |
| May 12, 2022 | 3.45 | 3.48 | 3.39 | 3.39 | 3.39 | -1.45% | 149,075 |
| May 11, 2022 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | -4.44% | 411,343 |
| May 10, 2022 | 3.48 | 3.60 | 3.40 | 3.60 | 3.60 | 2.56% | 6,234 |
| May 9, 2022 | 3.60 | 3.60 | 3.47 | 3.51 | 3.51 | 0.29% | 1,424 |
| May 5, 2022 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -2.23% | 402 |
| May 4, 2022 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.00% | 123 |
| May 3, 2022 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | 356 |
| May 2, 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 325 |
| Apr 29, 2022 | 3.52 | 3.52 | 3.48 | 3.52 | 3.53 | -1.12% | 555 |
| Apr 28, 2022 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 233 |
| Apr 27, 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.61 | 4.35% | 807 |
| Apr 26, 2022 | 3.72 | 3.72 | 3.45 | 3.45 | 3.45 | -6.25% | 4,570 |
| Apr 25, 2022 | 3.71 | 3.71 | 3.45 | 3.68 | 3.68 | 4.84% | 1,812 |
| Apr 22, 2022 | 3.50 | 3.77 | 3.50 | 3.51 | 3.51 | 1.74% | 8,223 |
| Apr 21, 2022 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -4.17% | 6,499 |
| Apr 20, 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 141 |
| Apr 19, 2022 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -0.84% | 9,389 |