Sino Land Company Limited (SNLAY)
OTCMKTS · Delayed Price · Currency is USD
5.98
+0.43 (7.75%)
Aug 1, 2025, 2:12 PM EDT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 5.55 | 5.73 | 5.55 | 5.73 | 5.73 | 1.42% | 4,558 |
| Jul 11, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.36% | 9,355 |
| Jul 10, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% | 3,066 |
| Jul 9, 2025 | 5.28 | 5.55 | 5.28 | 5.55 | 5.55 | 7.77% | 1,336 |
| Jul 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 3 |
| Jul 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.44% | 225 |
| Jul 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 4 |
| Jul 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 6.28% | 570 |
| Jul 1, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 1 |
| Jun 30, 2025 | 5.31 | 5.31 | 4.97 | 4.97 | 4.97 | -5.01% | 659 |
| Jun 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 101 |
| Jun 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 91 |
| Jun 25, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -7.55% | 647 |
| Jun 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 60 |
| 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 |