Skip to main content

Shiner International Inc (NY: BEST )

2.200 -0.100 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 89.20 91.80 87.40 87.80 63,990 -3.20(-3.52%)
May 30, 2019 91.60 94.60 89.80 91.00 68,131 -0.40(-0.44%)
May 29, 2019 94.00 94.40 90.40 91.40 67,662 -2.80(-2.97%)
May 28, 2019 87.40 96.60 87.40 94.20 103,864 +7.20(+8.28%)
May 24, 2019 84.40 89.00 84.20 87.00 56,550 +3.20(+3.82%)
May 23, 2019 80.80 86.40 80.20 83.80 52,264 +2.00(+2.44%)
May 22, 2019 82.60 84.40 81.80 81.80 35,488 -2.20(-2.62%)
May 21, 2019 84.00 86.20 83.20 84.00 38,574 +2.00(+2.44%)
May 20, 2019 87.00 87.23 80.60 82.00 80,887 -6.00(-6.82%)
May 17, 2019 92.00 92.80 86.40 88.00 99,210 -5.40(-5.78%)
May 16, 2019 96.40 97.40 93.00 93.40 83,352 -3.00(-3.11%)
May 15, 2019 100.00 104.00 96.20 96.40 63,745 -2.80(-2.82%)
May 14, 2019 117.20 117.20 97.20 99.20 199,685 -9.40(-8.66%)
May 13, 2019 116.00 116.00 107.20 108.60 91,141 -9.80(-8.28%)
May 10, 2019 120.20 120.60 116.40 118.40 49,475 +0.20(+0.17%)
May 09, 2019 117.80 119.40 116.00 118.20 40,123 -1.40(-1.17%)
May 08, 2019 120.80 121.60 119.00 119.60 38,537 -2.00(-1.64%)
May 07, 2019 122.40 125.20 120.30 121.60 40,595 -3.00(-2.41%)
May 06, 2019 126.00 126.00 121.40 124.60 94,843 -7.40(-5.61%)
May 03, 2019 126.40 134.90 125.20 132.00 78,550 +6.20(+4.93%)
May 02, 2019 121.60 126.60 116.80 125.80 85,541 +5.00(+4.14%)
May 01, 2019 119.40 124.00 119.20 120.80 60,166 +2.20(+1.85%)
Apr 30, 2019 115.60 119.00 115.20 118.60 53,980 +2.60(+2.24%)
Apr 29, 2019 115.00 116.20 113.20 116.00 38,957 +0.80(+0.69%)
Apr 26, 2019 116.20 117.60 112.40 115.20 42,110 -1.60(-1.37%)
Apr 25, 2019 117.80 118.60 115.60 116.80 37,280 -2.40(-2.01%)
Apr 24, 2019 117.80 119.80 115.20 119.20 42,944 +0.60(+0.51%)
Apr 23, 2019 114.20 120.40 112.80 118.60 36,938 +2.80(+2.42%)
Apr 22, 2019 115.40 116.80 111.60 115.80 42,126 -3.80(-3.18%)
Apr 18, 2019 119.00 121.80 117.00 119.60 38,855 -0.40(-0.33%)
Apr 17, 2019 124.00 127.00 117.40 120.00 47,640 -3.20(-2.60%)
Apr 16, 2019 117.20 125.40 117.20 123.20 100,334 +6.80(+5.84%)
Apr 15, 2019 112.00 117.00 111.20 116.40 77,178 +5.20(+4.68%)
Apr 12, 2019 106.20 111.40 105.40 111.20 57,070 +5.80(+5.50%)
Apr 11, 2019 101.80 105.80 101.80 105.40 49,811 +3.00(+2.93%)
Apr 10, 2019 101.80 103.40 99.60 102.40 24,687 +1.20(+1.19%)
Apr 09, 2019 104.60 104.60 101.00 101.20 23,860 -3.00(-2.88%)
Apr 08, 2019 106.20 106.20 102.60 104.20 24,047 -2.60(-2.43%)
Apr 05, 2019 103.40 108.00 102.80 106.80 20,990 +4.20(+4.09%)
Apr 04, 2019 102.40 104.00 101.00 102.60 26,641 +0.40(+0.39%)
Apr 03, 2019 101.80 103.70 101.10 102.20 26,609 +1.60(+1.59%)
Apr 02, 2019 104.60 104.60 100.20 100.60 30,012 -4.00(-3.82%)
Apr 01, 2019 107.00 108.60 102.00 104.60 49,718 +0.00(+0.00%)
Mar 29, 2019 101.00 106.60 101.00 104.60 115,125 +4.40(+4.39%)
Mar 28, 2019 96.80 101.80 96.51 100.20 41,179 +3.40(+3.51%)
Mar 27, 2019 98.80 99.85 95.20 96.80 32,071 -1.00(-1.02%)
Mar 26, 2019 97.60 99.60 97.40 97.80 25,419 +1.00(+1.03%)
Mar 25, 2019 95.60 97.80 95.40 96.80 30,905 +1.40(+1.47%)
Mar 22, 2019 97.80 101.20 94.80 95.40 33,025 -4.40(-4.41%)
Mar 21, 2019 95.60 103.20 95.60 99.80 98,030 +4.00(+4.18%)
Mar 20, 2019 100.80 101.80 95.80 95.80 129,432 -6.00(-5.89%)
Mar 19, 2019 103.00 105.40 101.80 101.80 52,007 -1.20(-1.17%)
Mar 18, 2019 105.80 106.60 101.60 103.00 98,981 -1.80(-1.72%)
Mar 15, 2019 109.00 109.80 104.00 104.80 128,070 -3.00(-2.78%)
Mar 14, 2019 113.20 116.00 107.60 107.80 75,474 -4.20(-3.75%)
Mar 13, 2019 115.20 117.20 111.40 112.00 86,299 -3.60(-3.11%)
Mar 12, 2019 116.00 119.80 115.40 115.60 50,549 -2.40(-2.03%)
Mar 11, 2019 112.80 120.40 112.80 118.00 94,772 +6.00(+5.36%)
Mar 08, 2019 110.60 115.40 109.60 112.00 101,150 -4.20(-3.61%)
Mar 07, 2019 123.00 123.40 113.00 116.20 84,133 -7.40(-5.99%)
Mar 06, 2019 132.00 132.00 123.20 123.60 84,363 -8.20(-6.22%)
Mar 05, 2019 134.00 137.20 131.00 131.80 193,240 +7.00(+5.61%)
Mar 04, 2019 121.40 131.00 121.40 124.80 78,407 +3.20(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.