Shiner International Inc (NY: BEST )

2.010 -0.080 (-3.83%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.090 2.100 2.000 2.010 2,967,900 -0.08(-3.83%)
Jan 14, 2021 2.060 2.120 2.040 2.090 3,272,672 +0.04(+1.95%)
Jan 13, 2021 2.150 2.160 2.040 2.050 5,320,057 -0.09(-4.21%)
Jan 12, 2021 2.100 2.160 2.040 2.140 4,528,979 +0.09(+4.39%)
Jan 11, 2021 1.980 2.150 1.960 2.050 4,718,412 +0.07(+3.54%)
Jan 08, 2021 2.000 2.090 1.940 1.980 7,299,800 -0.01(-0.50%)
Jan 07, 2021 2.010 2.050 1.940 1.990 4,587,574 +0.01(+0.51%)
Jan 06, 2021 2.080 2.110 1.930 1.980 5,262,870 -0.09(-4.35%)
Jan 05, 2021 1.970 2.100 1.920 2.070 4,942,787 +0.13(+6.70%)
Jan 04, 2021 2.040 2.080 1.910 1.940 7,504,901 -0.10(-4.90%)
Dec 31, 2020 2.040 2.040 2.040 4,386,149 -0.12(-5.56%)
Dec 30, 2020 2.070 2.270 2.060 2.160 4,386,149 +0.11(+5.37%)
Dec 29, 2020 2.080 2.170 2.020 2.050 4,301,955 +0.07(+3.54%)
Dec 28, 2020 2.180 2.190 1.980 1.980 5,841,930 -0.15(-7.04%)
Dec 24, 2020 2.250 2.289 2.130 2.130 2,532,400 -0.11(-4.91%)
Dec 23, 2020 2.280 2.310 2.200 2.240 3,876,804 -0.02(-0.88%)
Dec 22, 2020 2.410 2.440 2.230 2.260 4,631,820 -0.14(-5.83%)
Dec 21, 2020 2.630 2.650 2.330 2.400 5,660,984 -0.19(-7.34%)
Dec 18, 2020 2.060 2.990 2.040 2.590 25,832,900 +0.54(+26.34%)
Dec 17, 2020 2.100 2.110 2.020 2.050 3,024,278 -0.02(-0.97%)
Dec 16, 2020 2.120 2.170 2.030 2.070 5,242,131 -0.06(-2.82%)
Dec 15, 2020 2.360 2.370 2.090 2.130 8,687,600 -0.23(-9.75%)
Dec 14, 2020 2.560 2.570 2.360 2.360 3,089,971 -0.16(-6.35%)
Dec 11, 2020 2.480 2.620 2.470 2.520 2,396,900 +0.06(+2.44%)
Dec 10, 2020 2.530 2.540 2.410 2.460 4,631,787 -0.07(-2.77%)
Dec 09, 2020 2.700 2.700 2.530 2.530 3,159,730 -0.13(-4.89%)
Dec 08, 2020 2.680 2.710 2.650 2.660 2,203,605 -0.02(-0.75%)
Dec 07, 2020 2.760 2.800 2.670 2.680 3,420,452 -0.08(-2.90%)
Dec 04, 2020 2.870 3.000 2.750 2.760 4,697,800 -0.09(-3.16%)
Dec 03, 2020 2.740 2.870 2.710 2.850 2,918,913 +0.08(+2.89%)
Dec 02, 2020 2.820 2.840 2.740 2.770 3,317,096 -0.04(-1.42%)
Dec 01, 2020 3.000 3.020 2.800 2.810 4,465,029 -0.12(-4.10%)
Nov 30, 2020 2.960 3.090 2.800 2.930 27,981,572 -0.03(-1.01%)
Nov 27, 2020 2.970 3.050 2.890 2.960 3,671,500 -0.04(-1.33%)
Nov 25, 2020 2.910 3.320 2.870 3.000 8,812,900 +0.03(+1.01%)
Nov 24, 2020 2.750 3.090 2.640 2.970 7,254,454 +0.32(+12.08%)
Nov 23, 2020 2.890 2.890 2.640 2.650 7,941,354 -0.22(-7.67%)
Nov 20, 2020 2.880 2.960 2.830 2.870 7,437,100 -0.14(-4.65%)
Nov 19, 2020 3.110 3.120 2.930 3.010 5,465,776 -0.12(-3.83%)
Nov 18, 2020 3.140 3.250 3.030 3.130 3,850,955 +0.02(+0.64%)
Nov 17, 2020 3.250 3.280 2.960 3.110 7,163,168 -0.07(-2.20%)
Nov 16, 2020 3.450 3.650 3.100 3.180 10,679,491 -0.05(-1.55%)
Nov 13, 2020 2.880 3.240 2.880 3.230 6,519,400 +0.42(+14.95%)
Nov 12, 2020 2.790 2.920 2.730 2.810 4,299,814 +0.07(+2.55%)
Nov 11, 2020 2.910 3.140 2.710 2.740 5,410,961 -0.13(-4.53%)
Nov 10, 2020 2.800 2.970 2.770 2.870 4,130,533 +0.17(+6.30%)
Nov 09, 2020 2.810 2.910 2.690 2.700 4,988,856 +0.09(+3.45%)
Nov 06, 2020 2.580 2.700 2.500 2.610 3,198,200 +0.05(+1.95%)
Nov 05, 2020 2.640 2.660 2.530 2.560 1,684,701 -0.01(-0.39%)
Nov 04, 2020 2.600 2.680 2.550 2.570 1,784,779 -0.04(-1.53%)
Nov 03, 2020 2.580 2.650 2.520 2.610 1,673,632 +0.13(+5.24%)
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.