Sino Land Company Limited (SNLAY)
OTCMKTS
· Delayed Price · Currency is USD
5.26
+0.31 (6.16%)
Jun 23, 2025, 2:27 PM EDT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 5.25 | 5.66 | 5.25 | 5.66 | 5.66 | 14.26% | 626 |
| Jun 20, 2025 | 5.20 | 5.54 | 4.95 | 4.95 | 4.95 | 1.85% | 1,832 |
| Jun 18, 2025 | 5.23 | 5.23 | 4.86 | 4.86 | 4.86 | -2.08% | 575 |
| Jun 17, 2025 | 5.25 | 5.25 | 4.91 | 4.96 | 4.96 | 0.06% | 872 |
| Jun 16, 2025 | 5.30 | 5.30 | 4.96 | 4.96 | 4.96 | -0.96% | 821 |
| Jun 13, 2025 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | -5.15% | 1,340 |
| Jun 12, 2025 | 5.14 | 5.29 | 5.14 | 5.28 | 5.28 | 3.33% | 1,837 |
| Jun 11, 2025 | 5.11 | 5.20 | 4.86 | 5.11 | 5.11 | 3.40% | 1,365 |
| Jun 10, 2025 | 5.24 | 5.24 | 4.94 | 4.94 | 4.94 | -3.48% | 572 |
| Jun 9, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -0.58% | 637 |
| Jun 6, 2025 | 5.28 | 5.28 | 5.15 | 5.15 | 5.15 | - | 2,081 |
| Jun 5, 2025 | 5.13 | 5.49 | 5.13 | 5.15 | 5.15 | 1.68% | 1,747 |
| Jun 4, 2025 | 5.39 | 5.39 | 5.07 | 5.07 | 5.07 | -2.78% | 7,112 |
| Jun 3, 2025 | 5.16 | 5.41 | 5.16 | 5.21 | 5.21 | 1.56% | 2,445 |
| Jun 2, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | -4.36% | 1,129 |
| May 30, 2025 | 5.39 | 5.39 | 5.06 | 5.36 | 5.36 | 7.71% | 3,651 |
| May 29, 2025 | 5.09 | 5.44 | 4.98 | 4.98 | 4.98 | -6.74% | 1,044 |
| May 28, 2025 | 5.34 | 5.34 | 4.70 | 5.34 | 5.34 | -2.73% | 7,281 |
| May 27, 2025 | 5.13 | 5.49 | 5.13 | 5.49 | 5.49 | 7.65% | 979 |
| May 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 209 |
| May 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 143 |
| May 21, 2025 | 5.49 | 5.49 | 5.00 | 5.10 | 5.10 | 3.03% | 18,415 |
| May 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 57 |
| May 19, 2025 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -3.88% | 275 |
| May 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 44 |
| May 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | 132 |
| May 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 72 |
| May 13, 2025 | 5.55 | 5.55 | 4.96 | 4.96 | 4.96 | -6.24% | 4,735 |
| May 12, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 6.87% | 1,130 |
| May 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -9.42% | 209 |
| May 8, 2025 | 5.06 | 5.47 | 5.06 | 5.47 | 5.47 | 11.30% | 1,419 |
| May 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 9 |
| May 6, 2025 | 5.10 | 5.10 | 4.91 | 4.91 | 4.91 | -2.96% | 3,381 |
| May 5, 2025 | 4.75 | 5.06 | 4.75 | 5.06 | 5.06 | 3.16% | 15,095 |
| May 2, 2025 | 5.06 | 5.06 | 4.86 | 4.91 | 4.91 | -0.61% | 3,821 |
| May 1, 2025 | 4.94 | 5.06 | 4.90 | 4.94 | 4.94 | -2.47% | 1,516 |
| Apr 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 17,743 |
| Apr 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.48% | 3,117 |
| Apr 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.26% | 337 |
| Apr 25, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 3.59% | 3,108 |
| Apr 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.56% | 589 |
| Apr 23, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 4.12% | 1,153 |
| Apr 22, 2025 | 4.90 | 5.01 | 4.86 | 4.86 | 4.86 | 8.00% | 865 |
| Apr 21, 2025 | 4.76 | 4.90 | 4.50 | 4.50 | 4.50 | -6.44% | 1,645 |
| Apr 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 5.48% | 422 |
| Apr 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.20% | 757 |
| Apr 15, 2025 | 5.06 | 5.06 | 4.81 | 4.81 | 4.81 | -2.24% | 764 |
| Apr 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 8.13% | 928 |
| Apr 11, 2025 | 4.87 | 4.87 | 4.55 | 4.55 | 4.55 | -7.14% | 1,072 |
| Apr 10, 2025 | 4.87 | 4.94 | 4.76 | 4.90 | 4.90 | 0.82% | 10,224 |