Sino Land Company Limited (SNLAY)
OTCMKTS · Delayed Price · Currency is USD
7.16
-0.14 (-1.98%)
At close: Mar 27, 2026
SNLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.45 | 7.45 | 7.16 | 7.16 | 7.16 | -1.98% | 591 |
| Mar 26, 2026 | 7.48 | 7.48 | 7.31 | 7.31 | 7.31 | -3.58% | 1,959 |
| Mar 25, 2026 | 7.50 | 7.58 | 7.30 | 7.58 | 7.58 | 3.00% | 7,281 |
| Mar 24, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.97% | 219 |
| Mar 23, 2026 | 7.28 | 7.58 | 7.28 | 7.58 | 7.58 | 2.36% | 2,828 |
| Mar 20, 2026 | 7.75 | 7.75 | 7.41 | 7.41 | 7.41 | -0.47% | 1,124 |
| Mar 19, 2026 | 7.43 | 7.48 | 7.43 | 7.44 | 7.44 | 0.27% | 1,008 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.07% | 256 |
| Mar 17, 2026 | 7.61 | 7.65 | 7.38 | 7.50 | 7.50 | -0.50% | 1,236 |
| Mar 16, 2026 | 7.60 | 7.60 | 7.45 | 7.54 | 7.54 | 3.97% | 2,125 |
| Mar 13, 2026 | 7.64 | 7.64 | 7.25 | 7.25 | 7.25 | 0.69% | 695 |
| Mar 12, 2026 | 7.49 | 7.49 | 7.20 | 7.20 | 7.12 | -0.69% | 1,112 |
| Mar 11, 2026 | 7.28 | 7.28 | 7.25 | 7.25 | 7.17 | -7.05% | 957 |
| Mar 10, 2026 | 7.38 | 7.80 | 7.38 | 7.80 | 7.72 | 3.24% | 1,965 |
| Mar 9, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.47 | 1.35% | 996 |
| Mar 6, 2026 | 7.18 | 7.47 | 7.18 | 7.45 | 7.37 | -6.71% | 5,728 |
| Mar 5, 2026 | 7.50 | 7.99 | 7.50 | 7.99 | 7.90 | 2.04% | 4,077 |
| Mar 4, 2026 | 7.56 | 7.83 | 7.56 | 7.83 | 7.75 | 3.53% | 3,382 |
| Mar 3, 2026 | 7.63 | 7.79 | 7.56 | 7.56 | 7.48 | -7.77% | 1,053 |
| Mar 2, 2026 | 7.83 | 8.20 | 7.83 | 8.20 | 8.11 | 1.23% | 649 |
| Feb 27, 2026 | 7.88 | 8.35 | 7.88 | 8.10 | 8.01 | -0.25% | 1,817 |
| Feb 26, 2026 | 8.24 | 8.24 | 7.96 | 8.12 | 8.03 | -2.87% | 993 |
| Feb 25, 2026 | 8.08 | 8.36 | 8.08 | 8.36 | 8.27 | 0.72% | 1,520 |
| Feb 24, 2026 | 8.44 | 8.45 | 8.30 | 8.30 | 8.21 | 3.56% | 27,275 |
| Feb 23, 2026 | 8.03 | 8.05 | 8.02 | 8.02 | 7.93 | -3.43% | 1,613 |
| Feb 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 1.72% | 20,281 |
| Feb 19, 2026 | 8.25 | 8.30 | 8.02 | 8.16 | 8.07 | 0.43% | 5,973 |
| Feb 18, 2026 | 7.73 | 8.15 | 7.73 | 8.13 | 8.04 | 2.20% | 7,296 |
| Feb 17, 2026 | 8.27 | 8.27 | 7.95 | 7.95 | 7.87 | -3.37% | 1,721 |
| Feb 13, 2026 | 7.94 | 8.23 | 7.94 | 8.23 | 8.14 | -0.88% | 8,156 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 8.50% | 1,234 |
| Feb 11, 2026 | 8.24 | 8.24 | 7.65 | 7.65 | 7.57 | -7.83% | 1,430 |
| Feb 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 3.75% | 1,970 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | 4.58% | 197 |
| Feb 5, 2026 | 8.13 | 8.13 | 7.65 | 7.65 | 7.57 | -4.14% | 3,298 |
| Feb 4, 2026 | 7.70 | 8.01 | 7.59 | 7.98 | 7.90 | 5.70% | 4,547 |
| Feb 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - | 231 |
| Feb 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -1.10% | 316 |
| Jan 30, 2026 | 7.42 | 7.63 | 7.42 | 7.63 | 7.55 | -2.32% | 415 |
| Jan 28, 2026 | 7.69 | 7.90 | 7.09 | 7.82 | 7.73 | 10.18% | 3,816 |
| Jan 27, 2026 | 7.09 | 7.78 | 7.09 | 7.09 | 7.02 | -4.66% | 949 |
| Jan 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | 1.92% | 716 |
| Jan 22, 2026 | 7.43 | 7.43 | 7.29 | 7.30 | 7.22 | -5.81% | 1,007 |
| Jan 21, 2026 | 7.54 | 7.75 | 7.54 | 7.75 | 7.67 | 9.15% | 2,958 |
| Jan 20, 2026 | 6.72 | 7.38 | 6.72 | 7.10 | 7.02 | -4.05% | 24,251 |
| Jan 16, 2026 | 7.13 | 7.40 | 7.13 | 7.40 | 7.32 | -0.03% | 510 |
| Jan 15, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.32 | -3.24% | 6,119 |
| Jan 13, 2026 | 7.65 | 7.65 | 6.83 | 7.65 | 7.57 | 6.99% | 4,830 |
| Jan 12, 2026 | 7.00 | 7.15 | 6.98 | 7.15 | 7.07 | 3.62% | 1,259 |
| Jan 9, 2026 | 7.00 | 7.00 | 6.78 | 6.90 | 6.83 | -0.58% | 2,836 |