Sino Land Company Limited (SNLAY)
OTCMKTS
· Delayed Price · Currency is USD
4.880
-0.180 (-3.56%)
Apr 24, 2025, 1:09 PM EDT
Sino Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 4.81 | 5.05 | 4.81 | 4.86 | 4.86 | -3.76% | 3,421 |
| Apr 8, 2025 | 4.85 | 5.05 | 4.69 | 5.05 | 5.05 | 0.20% | 1,836 |
| Apr 7, 2025 | 4.83 | 5.04 | 4.61 | 5.04 | 5.04 | -0.20% | 4,610 |
| Apr 4, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 1.10% | 2,268 |
| Apr 3, 2025 | 4.62 | 5.00 | 4.62 | 5.00 | 5.00 | 3.63% | 733 |
| Apr 2, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -6.95% | 10,915 |
| Apr 1, 2025 | 5.15 | 5.29 | 5.15 | 5.18 | 5.18 | 11.28% | 5,872 |
| Mar 31, 2025 | 5.24 | 5.24 | 4.66 | 4.66 | 4.66 | -13.64% | 574 |
| Mar 28, 2025 | 5.27 | 5.39 | 4.70 | 5.39 | 5.39 | 4.46% | 1,554 |
| Mar 27, 2025 | 5.05 | 5.30 | 5.05 | 5.16 | 5.16 | 0.98% | 28,917 |
| Mar 26, 2025 | 4.79 | 5.11 | 4.79 | 5.11 | 5.11 | 9.89% | 2,252 |
| Mar 25, 2025 | 5.00 | 5.24 | 4.65 | 4.65 | 4.65 | -10.06% | 1,631 |
| Mar 24, 2025 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -1.32% | 3,157 |
| Mar 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.53% | 417 |
| Mar 20, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.38% | 8,119 |
| Mar 19, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Mar 18, 2025 | 5.39 | 5.39 | 5.09 | 5.09 | 5.09 | -6.43% | 2,732 |
| Mar 17, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 107 |
| Mar 14, 2025 | 5.23 | 5.44 | 5.13 | 5.44 | 5.44 | 5.63% | 6,919 |
| Mar 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 94 |
| Mar 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.38% | 22,456 |
| Mar 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.23 | 3.50% | 2,484 |
| Mar 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.06 | 0.98% | 317 |
| Mar 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.01 | 1.19% | 382 |
| Mar 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.95 | - | 306 |
| Mar 5, 2025 | 4.85 | 5.04 | 4.85 | 5.04 | 4.95 | -0.79% | 4,721 |
| Mar 4, 2025 | 5.35 | 5.40 | 4.96 | 5.08 | 4.99 | -0.20% | 6,947 |
| Mar 3, 2025 | 5.43 | 5.43 | 5.09 | 5.09 | 5.00 | 0.39% | 525 |
| Feb 28, 2025 | 4.99 | 5.07 | 4.99 | 5.07 | 4.98 | 6.74% | 499 |
| Feb 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.66 | -12.52% | 1,220 |
| Feb 26, 2025 | 5.11 | 5.43 | 5.11 | 5.43 | 5.33 | 7.14% | 260 |
| Feb 25, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | -1.59% | 644 |
| Feb 24, 2025 | 5.16 | 5.16 | 5.15 | 5.15 | 5.06 | 3.62% | 488 |
| Feb 21, 2025 | 4.70 | 5.11 | 4.70 | 4.97 | 4.88 | -6.23% | 5,119 |
| Feb 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | - | - |
| Feb 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 7.83% | 11,575 |
| Feb 18, 2025 | 4.92 | 5.30 | 4.92 | 4.92 | 4.83 | -7.26% | 863 |
| Feb 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | - | 75 |
| Feb 13, 2025 | 5.17 | 5.30 | 5.17 | 5.30 | 5.20 | 3.31% | 1,963 |
| Feb 12, 2025 | 5.00 | 5.13 | 4.88 | 5.13 | 5.04 | 2.60% | 5,312 |
| Feb 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | - | 177 |