Skip to main content

Shiner International Inc (NY: BEST )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.600 2.810 2.570 2.570 16,269 +0.02(+0.78%)
May 30, 2023 2.470 2.723 2.470 2.550 24,919 -0.07(-2.67%)
May 26, 2023 2.610 2.739 2.600 2.620 21,467 +0.05(+1.95%)
May 25, 2023 2.700 2.761 2.570 2.570 23,946 -0.18(-6.55%)
May 24, 2023 2.690 2.940 2.660 2.750 21,416 +0.00(+0.00%)
May 23, 2023 2.840 2.940 2.740 2.750 15,189 -0.04(-1.43%)
May 22, 2023 2.850 2.940 2.790 2.790 26,400 -0.21(-7.00%)
May 19, 2023 2.870 3.025 2.870 3.000 12,197 +0.15(+5.26%)
May 18, 2023 2.800 3.045 2.800 2.850 20,913 +0.01(+0.35%)
May 17, 2023 2.760 2.930 2.760 2.840 15,436 +0.14(+5.18%)
May 16, 2023 2.670 2.777 2.660 2.700 9,187 -0.08(-2.87%)
May 15, 2023 2.790 2.860 2.660 2.780 30,362 -0.04(-1.42%)
May 12, 2023 2.820 2.892 2.660 2.820 17,668 -0.10(-3.42%)
May 11, 2023 2.850 2.941 2.850 2.920 10,428 -0.03(-1.02%)
May 10, 2023 2.720 3.000 2.660 2.950 16,731 +0.21(+7.66%)
May 09, 2023 2.720 2.990 2.720 2.740 39,435 -0.07(-2.49%)
May 08, 2023 2.830 2.895 2.810 2.810 15,510 -0.16(-5.39%)
May 05, 2023 2.980 3.050 2.910 2.970 21,111 -0.01(-0.34%)
May 04, 2023 2.970 3.030 2.970 2.980 14,805 +0.00(+0.00%)
May 03, 2023 3.030 3.060 2.980 2.980 3,699 +0.01(+0.34%)
May 02, 2023 2.970 3.050 2.970 2.970 37,096 -0.06(-1.98%)
May 01, 2023 2.900 3.040 2.900 3.030 11,186 +0.05(+1.68%)
Apr 28, 2023 2.960 3.050 2.950 2.980 30,822 +0.08(+2.76%)
Apr 27, 2023 2.930 3.000 2.890 2.900 23,055 -0.03(-1.02%)
Apr 26, 2023 2.910 3.000 2.900 2.930 28,871 +0.08(+2.81%)
Apr 25, 2023 2.870 3.000 2.805 2.850 26,609 -0.08(-2.73%)
Apr 24, 2023 2.960 2.965 2.890 2.930 23,077 -0.03(-1.01%)
Apr 21, 2023 2.900 3.000 2.880 2.960 32,693 +0.11(+3.86%)
Apr 20, 2023 2.840 2.940 2.810 2.850 32,136 +0.10(+3.64%)
Apr 19, 2023 2.780 2.850 2.700 2.750 24,640 -0.13(-4.51%)
Apr 18, 2023 2.810 2.910 2.790 2.880 24,485 +0.09(+3.23%)
Apr 17, 2023 2.760 3.220 2.760 2.790 81,393 +0.13(+4.89%)
Apr 14, 2023 2.630 2.780 2.630 2.660 22,963 +0.03(+1.14%)
Apr 13, 2023 2.560 2.700 2.560 2.630 20,077 +0.06(+2.33%)
Apr 12, 2023 2.590 2.631 2.550 2.570 29,311 +0.03(+1.18%)
Apr 11, 2023 2.410 2.600 2.410 2.540 58,388 +0.13(+5.40%)
Apr 10, 2023 2.410 2.480 2.310 2.410 38,156 -0.07(-2.83%)
Apr 06, 2023 2.370 2.530 2.370 2.480 27,742 +0.11(+4.64%)
Apr 05, 2023 2.630 2.630 2.020 2.370 92,342 -0.29(-10.90%)
Apr 04, 2023 2.680 2.790 2.520 2.660 106,118 -0.22(-7.66%)
Apr 03, 2023 3.000 3.067 2.817 2.881 42,744 -0.28(-8.84%)
Mar 31, 2023 2.964 3.200 2.964 3.160 29,584 +0.08(+2.48%)
Mar 30, 2023 2.960 3.140 2.960 3.084 26,635 +0.00(+0.13%)
Mar 29, 2023 2.880 3.120 2.880 3.080 29,398 +0.19(+6.72%)
Mar 28, 2023 2.921 3.001 2.886 2.886 33,371 -0.12(-3.84%)
Mar 27, 2023 3.280 3.280 3.000 3.001 47,229 -0.25(-7.83%)
Mar 24, 2023 3.200 3.360 3.200 3.256 52,160 -0.02(-0.73%)
Mar 23, 2023 3.080 3.281 3.080 3.280 72,998 -0.10(-3.00%)
Mar 22, 2023 3.120 3.400 3.120 3.381 63,754 +0.26(+8.37%)
Mar 21, 2023 3.092 3.144 2.920 3.120 31,466 +0.20(+6.85%)
Mar 20, 2023 2.880 3.080 2.880 2.920 32,011 -0.08(-2.67%)
Mar 17, 2023 2.800 3.150 2.800 3.000 47,760 -0.06(-1.96%)
Mar 16, 2023 3.000 3.150 2.920 3.060 44,876 +0.05(+1.70%)
Mar 15, 2023 2.840 3.117 2.840 3.009 30,049 -0.05(-1.69%)
Mar 14, 2023 3.000 3.133 2.801 3.060 39,767 +0.02(+0.67%)
Mar 13, 2023 2.764 3.080 2.764 3.040 38,727 +0.04(+1.33%)
Mar 10, 2023 3.000 3.120 2.804 3.000 59,972 +0.00(+0.00%)
Mar 09, 2023 3.000 3.320 3.000 3.000 82,612 +0.10(+3.42%)
Mar 08, 2023 2.884 3.400 2.880 2.901 324,931 +0.30(+11.52%)
Mar 07, 2023 2.720 2.720 2.568 2.601 45,190 +0.00(+0.05%)
Mar 06, 2023 2.568 2.689 2.568 2.600 17,606 +0.03(+1.12%)
Mar 03, 2023 2.480 2.676 2.480 2.571 23,149 -0.03(-1.11%)
Mar 02, 2023 2.560 2.620 2.520 2.600 14,201 +0.04(+1.56%)
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.