Sino Land Company Limited (SNLAY)
OTCMKTS · Delayed Price · Currency is USD
6.75
-0.10 (-1.46%)
Sep 23, 2025, 3:42 PM EDT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 6.29 | 6.75 | 5.90 | 6.75 | - | -1.46% | 10,115 |
| Sep 22, 2025 | 6.07 | 6.85 | 6.07 | 6.85 | 6.85 | 3.95% | 1,840 |
| Sep 19, 2025 | 6.85 | 6.85 | 6.59 | 6.59 | 6.59 | -0.90% | 1,137 |
| Sep 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.84% | 430 |
| Sep 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 35 |
| Sep 16, 2025 | 6.61 | 6.74 | 6.53 | 6.53 | 6.53 | 0.62% | 615 |
| Sep 15, 2025 | 6.65 | 6.65 | 6.35 | 6.49 | 6.49 | -5.24% | 487 |
| Sep 12, 2025 | 6.22 | 6.85 | 6.22 | 6.85 | 6.85 | 8.71% | 1,070 |
| Sep 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.87% | 764 |
| Sep 10, 2025 | 5.95 | 6.80 | 5.95 | 6.42 | 6.42 | -4.72% | 3,126 |
| Sep 9, 2025 | 6.41 | 6.74 | 6.41 | 6.74 | 6.74 | 5.12% | 437 |
| Sep 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.81% | 262 |
| Sep 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54% | 27,219 |
| Sep 4, 2025 | 6.20 | 6.34 | 6.19 | 6.19 | 6.19 | 3.00% | 3,805 |
| Sep 3, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.44% | 262 |
| Sep 2, 2025 | 6.27 | 6.27 | 5.81 | 5.81 | 5.81 | -1.53% | 27,308 |
| Aug 29, 2025 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | -1.67% | 694 |
| Aug 28, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 6.01% | 2,082 |
| Aug 27, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1 |
| Aug 26, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.98% | 339 |
| Aug 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -11.20% | 210 |
| Aug 22, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 3.14% | 1,629 |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | 586 |
| Aug 20, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -2.81% | 324 |
| Aug 19, 2025 | 6.45 | 6.45 | 6.23 | 6.23 | 6.23 | 2.89% | 422 |
| Aug 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 7 |
| Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2 |
| Aug 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 19 |
| Aug 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 343 |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 153 |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 22 |
| Aug 7, 2025 | 6.18 | 6.18 | 6.05 | 6.05 | 6.05 | 3.42% | 1,798 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 10 |
| Aug 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.69% | 793 |
| Aug 4, 2025 | 5.82 | 5.85 | 5.81 | 5.81 | 5.81 | -2.84% | 994 |
| Aug 1, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 7.75% | 311 |
| Jul 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -7.19% | 600 |
| Jul 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 54 |
| Jul 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 16.12% | 1,169 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 50 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 13 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 60 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10,035 |
| Jul 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.79% | 321 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.05% | 100 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | 3,636 |
| Jul 16, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 130 |
| Jul 15, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 40 |