Skip to main content

Shiner International Inc (NY: BEST )

2.330 +0.030 (+1.30%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.99 17.40 15.99 17.03 49,010 +0.24(+1.42%)
Dec 30, 2021 16.00 17.58 15.96 16.79 106,725 +0.84(+5.29%)
Dec 29, 2021 16.68 16.68 15.60 15.95 111,176 -0.65(-3.93%)
Dec 28, 2021 18.15 18.56 16.60 16.60 111,928 -1.44(-8.00%)
Dec 27, 2021 18.80 19.00 17.86 18.04 40,730 -0.64(-3.44%)
Dec 23, 2021 18.40 19.20 18.21 18.69 29,519 -0.02(-0.11%)
Dec 22, 2021 18.60 19.40 18.07 18.71 46,358 -0.27(-1.42%)
Dec 21, 2021 17.34 19.00 17.34 18.98 67,075 +1.88(+10.97%)
Dec 20, 2021 18.20 18.52 17.00 17.10 71,618 -1.44(-7.77%)
Dec 17, 2021 17.14 18.60 16.83 18.54 57,571 +0.94(+5.34%)
Dec 16, 2021 18.20 18.80 17.60 17.60 70,421 -0.74(-4.01%)
Dec 15, 2021 18.60 19.00 17.37 18.34 125,538 -0.28(-1.51%)
Dec 14, 2021 19.02 19.30 18.00 18.62 138,924 -0.78(-4.03%)
Dec 13, 2021 21.00 21.00 18.20 19.40 168,892 -2.60(-11.82%)
Dec 10, 2021 20.00 23.60 20.00 22.00 418,236 +3.05(+16.09%)
Dec 09, 2021 19.53 20.18 18.40 18.95 48,287 -0.87(-4.41%)
Dec 08, 2021 18.45 20.40 18.13 19.82 66,227 +1.32(+7.16%)
Dec 07, 2021 17.40 19.60 17.30 18.50 67,136 +1.07(+6.14%)
Dec 06, 2021 16.72 17.77 16.40 17.43 68,109 +0.98(+5.98%)
Dec 03, 2021 18.80 19.25 16.00 16.45 242,234 -3.06(-15.69%)
Dec 02, 2021 19.80 20.00 18.80 19.51 120,550 +0.36(+1.86%)
Dec 01, 2021 21.00 21.20 18.80 19.15 93,745 -1.65(-7.93%)
Nov 30, 2021 20.60 21.10 20.60 20.80 98,139 +0.20(+0.97%)
Nov 29, 2021 22.00 22.80 20.40 20.60 110,119 -1.40(-6.36%)
Nov 26, 2021 21.40 22.20 21.00 22.00 51,844 -0.60(-2.65%)
Nov 24, 2021 21.00 22.80 20.80 22.60 79,398 +1.40(+6.60%)
Nov 23, 2021 21.40 22.20 20.60 21.20 84,165 -0.40(-1.85%)
Nov 22, 2021 22.00 22.40 21.00 21.60 89,631 -0.60(-2.70%)
Nov 19, 2021 22.20 23.50 21.80 22.20 79,128 -0.80(-3.48%)
Nov 18, 2021 23.20 23.00 21.60 23.00 128,298 -0.20(-0.86%)
Nov 17, 2021 22.80 24.00 22.77 23.20 148,014 -1.00(-4.13%)
Nov 16, 2021 25.20 26.00 24.00 24.20 138,859 -1.00(-3.97%)
Nov 15, 2021 26.00 26.00 24.60 25.20 109,362 -0.60(-2.33%)
Nov 12, 2021 24.40 26.00 24.40 25.80 128,778 +1.20(+4.88%)
Nov 11, 2021 23.20 24.80 22.98 24.60 187,436 +2.00(+8.85%)
Nov 10, 2021 23.00 22.60 125,110 -0.80(-3.42%)
Nov 09, 2021 24.40 25.00 23.20 23.40 120,907 -0.80(-3.31%)
Nov 08, 2021 24.40 24.80 23.40 24.20 238,041 -0.60(-2.42%)
Nov 05, 2021 26.00 26.20 24.00 24.80 295,706 -1.20(-4.62%)
Nov 04, 2021 26.20 26.60 26.00 26.00 152,327 -1.00(-3.70%)
Nov 03, 2021 26.00 27.20 25.60 27.00 256,343 +0.80(+3.05%)
Nov 02, 2021 27.20 27.80 26.00 26.20 496,134 +0.00(+0.00%)
Nov 01, 2021 30.00 30.60 26.20 26.20 1,148,214 -6.00(-18.63%)
Oct 29, 2021 48.80 49.40 31.60 32.20 3,241,306 -10.00(-23.70%)
Oct 28, 2021 46.80 47.40 41.00 42.20 460,658 -3.40(-7.46%)
Oct 27, 2021 45.40 47.00 45.18 45.60 261,115 +0.20(+0.44%)
Oct 26, 2021 45.40 45.40 287,013 +0.40(+0.89%)
Oct 25, 2021 44.40 45.40 44.20 45.00 135,339 +0.80(+1.81%)
Oct 22, 2021 44.00 45.00 43.01 44.20 199,828 +0.40(+0.91%)
Oct 21, 2021 42.00 44.14 41.60 43.80 280,121 +1.00(+2.34%)
Oct 20, 2021 42.60 43.00 38.20 42.80 326,425 +1.00(+2.39%)
Oct 19, 2021 39.80 42.40 39.00 41.80 221,115 +2.60(+6.63%)
Oct 18, 2021 39.60 40.60 39.00 39.20 64,853 +0.20(+0.51%)
Oct 15, 2021 38.00 41.40 38.00 39.00 248,266 +0.80(+2.09%)
Oct 14, 2021 38.80 38.80 36.82 38.20 84,965 +0.40(+1.06%)
Oct 13, 2021 37.20 38.80 36.60 37.80 82,302 +0.00(+0.00%)
Oct 12, 2021 37.60 39.80 37.40 37.80 86,019 +1.00(+2.72%)
Oct 11, 2021 40.80 40.80 36.80 36.80 304,391 -4.60(-11.11%)
Oct 08, 2021 40.40 43.80 40.40 41.40 344,612 +1.20(+2.99%)
Oct 07, 2021 38.00 41.00 37.30 40.20 284,560 +3.20(+8.65%)
Oct 06, 2021 34.00 38.50 34.00 37.00 197,973 +1.40(+3.93%)
Oct 05, 2021 31.40 37.00 31.40 35.60 232,319 +3.60(+11.25%)
Oct 04, 2021 32.40 32.41 31.60 32.00 80,953 -1.40(-4.19%)
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.