Chronicle Journal: Finance

Shiner International Inc (NY: BEST )

0.8223 -0.1530 (-15.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 0.9399 0.9625 0.8000 0.8223 4,840,287 -0.15(-15.69%)
Dec 02, 2021 0.9900 1.000 0.9400 0.9753 2,411,001 +0.02(+1.86%)
Dec 01, 2021 1.050 1.060 0.9400 0.9575 1,874,914 -0.08(-7.93%)
Nov 30, 2021 1.030 1.055 1.030 1.040 1,962,794 +0.01(+0.97%)
Nov 29, 2021 1.100 1.140 1.020 1.030 2,199,392 -0.07(-6.36%)
Nov 26, 2021 1.070 1.110 1.050 1.100 1,036,882 -0.03(-2.65%)
Nov 24, 2021 1.050 1.140 1.040 1.130 1,587,962 +0.07(+6.60%)
Nov 23, 2021 1.070 1.110 1.030 1.060 1,683,314 -0.02(-1.85%)
Nov 22, 2021 1.100 1.120 1.050 1.080 1,792,623 -0.03(-2.70%)
Nov 19, 2021 1.110 1.175 1.090 1.110 1,582,576 -0.04(-3.48%)
Nov 18, 2021 1.160 1.150 1.080 1.150 2,565,970 -0.01(-0.86%)
Nov 17, 2021 1.140 1.200 1.139 1.160 2,960,288 -0.05(-4.13%)
Nov 16, 2021 1.260 1.300 1.200 1.210 2,777,188 -0.05(-3.97%)
Nov 15, 2021 1.300 1.300 1.230 1.260 2,187,241 -0.03(-2.33%)
Nov 12, 2021 1.220 1.300 1.220 1.290 2,575,574 +0.06(+4.88%)
Nov 11, 2021 1.160 1.240 1.149 1.230 3,748,734 +0.10(+8.85%)
Nov 10, 2021 1.150 1.130 2,502,203 -0.04(-3.42%)
Nov 09, 2021 1.220 1.250 1.160 1.170 2,418,140 -0.04(-3.31%)
Nov 08, 2021 1.220 1.240 1.170 1.210 4,760,833 -0.03(-2.42%)
Nov 05, 2021 1.300 1.310 1.200 1.240 5,914,126 -0.06(-4.62%)
Nov 04, 2021 1.310 1.330 1.300 1.300 3,046,554 -0.05(-3.70%)
Nov 03, 2021 1.300 1.360 1.280 1.350 5,126,864 +0.04(+3.05%)
Nov 02, 2021 1.360 1.390 1.300 1.310 9,922,684 +0.00(+0.00%)
Nov 01, 2021 1.500 1.530 1.310 1.310 22,964,286 -0.30(-18.63%)
Oct 29, 2021 2.440 2.470 1.580 1.610 64,826,135 -0.50(-23.70%)
Oct 28, 2021 2.340 2.370 2.050 2.110 9,213,165 -0.17(-7.46%)
Oct 27, 2021 2.270 2.350 2.259 2.280 5,222,306 +0.01(+0.44%)
Oct 26, 2021 2.270 2.270 5,740,268 +0.02(+0.89%)
Oct 25, 2021 2.220 2.270 2.210 2.250 2,706,785 +0.04(+1.81%)
Oct 22, 2021 2.200 2.250 2.150 2.210 3,996,569 +0.02(+0.91%)
Oct 21, 2021 2.100 2.207 2.080 2.190 5,602,420 +0.05(+2.34%)
Oct 20, 2021 2.130 2.150 1.910 2.140 6,528,516 +0.05(+2.39%)
Oct 19, 2021 1.990 2.120 1.950 2.090 4,422,301 +0.13(+6.63%)
Oct 18, 2021 1.980 2.030 1.950 1.960 1,297,062 +0.01(+0.51%)
Oct 15, 2021 1.900 2.070 1.900 1.950 4,965,324 +0.04(+2.09%)
Oct 14, 2021 1.940 1.940 1.841 1.910 1,699,301 +0.02(+1.06%)
Oct 13, 2021 1.860 1.940 1.830 1.890 1,646,055 +0.00(+0.00%)
Oct 12, 2021 1.880 1.990 1.870 1.890 1,720,394 +0.05(+2.72%)
Oct 11, 2021 2.040 2.040 1.840 1.840 6,087,833 -0.23(-11.11%)
Oct 08, 2021 2.020 2.190 2.020 2.070 6,892,249 +0.06(+2.99%)
Oct 07, 2021 1.900 2.050 1.865 2.010 5,691,206 +0.16(+8.65%)
Oct 06, 2021 1.700 1.925 1.700 1.850 3,959,476 +0.07(+3.93%)
Oct 05, 2021 1.570 1.850 1.570 1.780 4,646,385 +0.18(+11.25%)
Oct 04, 2021 1.620 1.620 1.580 1.600 1,619,074 -0.07(-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.