Shiner International Inc (NY: BEST )

2.200 -0.100 (-4.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.20 27.00 23.20 26.00 424,631 +3.00(+13.04%)
Aug 30, 2021 22.60 23.40 22.20 23.00 174,439 +1.40(+6.48%)
Aug 27, 2021 20.80 22.00 20.80 21.60 54,321 +0.60(+2.86%)
Aug 26, 2021 21.80 22.00 21.00 21.00 66,031 -0.80(-3.67%)
Aug 25, 2021 20.80 22.00 20.40 21.80 117,471 +0.80(+3.81%)
Aug 24, 2021 20.20 21.80 20.00 21.00 162,563 +1.33(+6.75%)
Aug 23, 2021 19.40 19.85 18.80 19.67 112,318 +0.21(+1.08%)
Aug 20, 2021 19.60 20.00 18.60 19.46 184,337 -0.54(-2.69%)
Aug 19, 2021 20.00 20.40 20.00 20.00 92,588 -0.60(-2.91%)
Aug 18, 2021 20.00 21.40 19.60 20.60 190,957 -0.60(-2.83%)
Aug 17, 2021 20.80 21.40 20.00 21.20 201,697 +0.40(+1.92%)
Aug 16, 2021 21.60 22.00 20.60 20.80 102,874 -0.40(-1.89%)
Aug 13, 2021 22.00 22.20 21.00 21.20 90,998 -0.80(-3.64%)
Aug 12, 2021 23.20 23.60 21.60 22.00 271,979 -0.80(-3.51%)
Aug 11, 2021 24.00 25.60 22.60 22.80 287,120 -0.80(-3.39%)
Aug 10, 2021 23.60 24.00 23.20 23.60 162,028 +0.80(+3.51%)
Aug 09, 2021 23.00 23.80 22.20 22.80 227,005 -0.40(-1.72%)
Aug 06, 2021 23.40 24.80 22.20 23.20 1,173,526 +2.20(+10.48%)
Aug 05, 2021 20.40 21.20 20.40 21.00 79,505 -0.20(-0.94%)
Aug 04, 2021 20.80 21.40 20.60 21.20 59,395 +0.00(+0.00%)
Aug 03, 2021 21.20 21.40 21.00 21.20 61,572 +0.00(+0.00%)
Aug 02, 2021 20.80 22.20 20.40 21.20 125,979 +1.00(+4.95%)
Jul 30, 2021 20.40 21.00 20.00 20.20 72,986 -0.40(-1.94%)
Jul 29, 2021 22.00 22.20 20.40 20.60 122,475 -0.40(-1.90%)
Jul 28, 2021 19.60 21.20 19.60 21.00 159,370 +1.63(+8.43%)
Jul 27, 2021 20.80 21.40 19.00 19.37 332,306 -1.43(-6.88%)
Jul 26, 2021 22.00 22.00 20.40 20.80 339,556 -2.00(-8.77%)
Jul 23, 2021 23.60 24.40 22.40 22.80 399,774 -1.80(-7.32%)
Jul 22, 2021 26.20 26.40 24.40 24.60 144,615 -1.60(-6.11%)
Jul 21, 2021 25.60 26.80 25.40 26.20 108,504 +1.00(+3.97%)
Jul 20, 2021 26.00 26.20 25.20 25.20 103,731 -0.40(-1.56%)
Jul 19, 2021 27.20 27.40 25.40 25.60 195,735 -2.40(-8.57%)
Jul 16, 2021 27.80 29.10 27.00 28.00 113,402 +0.60(+2.19%)
Jul 15, 2021 27.00 28.00 26.80 27.40 83,545 +0.20(+0.74%)
Jul 14, 2021 28.40 28.60 27.00 27.20 135,013 -1.20(-4.23%)
Jul 13, 2021 27.40 29.00 27.40 28.40 150,819 +0.40(+1.43%)
Jul 12, 2021 28.80 30.20 27.20 28.00 360,864 +0.40(+1.45%)
Jul 09, 2021 29.20 29.30 26.60 27.60 370,129 -1.20(-4.17%)
Jul 08, 2021 28.00 28.80 27.20 28.80 179,449 +0.20(+0.70%)
Jul 07, 2021 31.20 31.40 28.00 28.60 288,500 -3.20(-10.06%)
Jul 06, 2021 32.80 32.80 30.20 31.80 241,198 -0.80(-2.45%)
Jul 02, 2021 33.00 33.60 31.00 32.60 245,266 -0.40(-1.21%)
Jul 01, 2021 35.60 35.80 33.00 33.00 196,644 -2.60(-7.30%)
Jun 30, 2021 34.00 36.70 32.80 35.60 304,133 -0.20(-0.56%)
Jun 29, 2021 36.80 37.35 34.60 35.80 407,853 -2.60(-6.77%)
Jun 28, 2021 37.20 41.60 36.00 38.40 1,381,907 +2.20(+6.08%)
Jun 25, 2021 34.80 37.37 32.00 36.20 728,889 +2.20(+6.47%)
Jun 24, 2021 32.80 34.80 30.60 34.00 1,558,573 -2.20(-6.08%)
Jun 23, 2021 27.40 38.00 27.40 36.20 3,771,539 +9.20(+34.07%)
Jun 22, 2021 26.60 29.00 26.40 27.00 253,824 +0.80(+3.05%)
Jun 21, 2021 27.40 27.40 25.20 26.20 125,016 +0.60(+2.34%)
Jun 18, 2021 26.80 27.00 25.60 25.60 120,075 -1.40(-5.19%)
Jun 17, 2021 26.20 27.60 26.20 27.00 104,435 +0.80(+3.05%)
Jun 16, 2021 25.20 28.80 25.00 26.20 429,325 +1.00(+3.97%)
Jun 15, 2021 25.60 25.80 25.60 25.20 88,512 -0.40(-1.56%)
Jun 14, 2021 26.80 27.00 25.20 25.60 156,429 -0.80(-3.03%)
Jun 11, 2021 27.40 27.80 26.20 26.40 141,904 -0.80(-2.94%)
Jun 10, 2021 28.40 29.00 27.00 27.20 193,088 -1.60(-5.56%)
Jun 09, 2021 31.00 31.00 27.60 28.80 433,434 -3.60(-11.11%)
Jun 08, 2021 30.00 32.40 28.60 32.40 237,361 +2.80(+9.46%)
Jun 07, 2021 28.80 30.20 28.40 29.60 126,430 +0.80(+2.78%)
Jun 04, 2021 30.40 30.40 28.00 28.80 154,165 -0.80(-2.70%)
Jun 03, 2021 29.60 32.00 29.20 29.60 191,434 +0.20(+0.68%)
Jun 02, 2021 31.00 31.00 28.40 29.40 108,251 -0.20(-0.68%)
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.