Sino Land Company Limited (SNLAY)
OTCMKTS · Delayed Price · Currency is USD
6.76
-0.20 (-2.87%)
At close: Jun 26, 2026
SNLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.78 | 6.92 | 6.68 | 6.76 | 6.76 | -2.87% | 3,518 |
| Jun 25, 2026 | 6.75 | 7.00 | 6.75 | 6.96 | 6.96 | -0.43% | 2,328 |
| Jun 24, 2026 | 7.00 | 7.00 | 6.58 | 6.99 | 6.99 | -0.14% | 3,336 |
| Jun 23, 2026 | 6.37 | 7.00 | 6.37 | 7.00 | 7.00 | 7.36% | 2,093 |
| Jun 22, 2026 | 6.81 | 7.30 | 6.52 | 6.52 | 6.52 | -6.86% | 22,379 |
| Jun 18, 2026 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | -1.55% | 12,063 |
| Jun 17, 2026 | 7.04 | 7.11 | 7.02 | 7.11 | 7.11 | -6.82% | 1,210 |
| Jun 16, 2026 | 7.42 | 7.64 | 7.14 | 7.63 | 7.63 | 6.27% | 7,058 |
| Jun 15, 2026 | 7.44 | 7.70 | 7.18 | 7.18 | 7.18 | - | 3,172 |
| Jun 12, 2026 | 7.21 | 7.26 | 7.18 | 7.18 | 7.18 | -5.90% | 31,824 |
| Jun 11, 2026 | 7.27 | 7.63 | 7.10 | 7.63 | 7.63 | -0.26% | 42,062 |
| Jun 10, 2026 | 7.21 | 7.65 | 7.21 | 7.65 | 7.65 | -2.17% | 4,044 |
| Jun 9, 2026 | 7.33 | 7.82 | 6.89 | 7.82 | 7.82 | -1.51% | 2,417 |
| Jun 8, 2026 | 7.51 | 7.94 | 7.32 | 7.94 | 7.94 | 1.15% | 25,312 |
| Jun 5, 2026 | 7.38 | 7.85 | 6.90 | 7.85 | 7.85 | -1.63% | 1,711 |
| Jun 4, 2026 | 7.45 | 7.98 | 7.45 | 7.98 | 7.98 | 6.12% | 1,946 |
| Jun 3, 2026 | 7.67 | 7.67 | 7.52 | 7.52 | 7.52 | 0.40% | 2,200 |
| Jun 2, 2026 | 7.42 | 7.50 | 7.03 | 7.49 | 7.49 | -4.60% | 1,300 |
| Jun 1, 2026 | 7.51 | 7.85 | 7.51 | 7.85 | 7.85 | -1.12% | 822 |
| May 29, 2026 | 7.47 | 7.94 | 7.38 | 7.94 | 7.94 | 13.92% | 2,887 |
| May 28, 2026 | 7.46 | 7.46 | 6.97 | 6.97 | 6.97 | -7.39% | 712 |
| May 27, 2026 | 7.70 | 7.70 | 7.49 | 7.53 | 7.53 | -5.93% | 10,032 |
| May 22, 2026 | 8.09 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 20,764 |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.40% | 230 |
| May 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.15% | 548 |
| May 19, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | -0.98% | 533 |
| May 18, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 8.61% | 2,658 |
| May 15, 2026 | 8.25 | 8.25 | 7.55 | 7.55 | 7.55 | -9.15% | 2,430 |
| May 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.85% | 2,741 |
| May 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.06% | 1,298 |
| May 12, 2026 | 7.82 | 8.24 | 7.82 | 8.24 | 8.24 | 0.45% | 2,326 |
| May 11, 2026 | 8.21 | 8.41 | 8.02 | 8.20 | 8.20 | 0.47% | 1,016 |
| May 8, 2026 | 7.81 | 8.16 | 7.81 | 8.16 | 8.16 | -8.21% | 686 |
| May 7, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.65% | 360 |
| May 6, 2026 | 8.60 | 8.75 | 8.15 | 8.75 | 8.75 | -0.39% | 2,050 |
| May 5, 2026 | 8.29 | 8.78 | 7.82 | 8.78 | 8.78 | 9.41% | 1,012 |
| May 1, 2026 | 8.27 | 8.27 | 7.54 | 8.03 | 8.03 | -1.29% | 829 |
| Apr 30, 2026 | 8.06 | 8.13 | 7.57 | 8.13 | 8.13 | -5.24% | 2,427 |
| Apr 29, 2026 | 8.06 | 8.58 | 7.83 | 8.58 | 8.58 | 5.93% | 1,662 |
| Apr 28, 2026 | 7.46 | 8.10 | 7.46 | 8.10 | 8.10 | -1.22% | 1,356 |
| Apr 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.50% | 811 |
| Apr 24, 2026 | 8.00 | 8.41 | 7.95 | 8.41 | 8.41 | 5.13% | 11,942 |
| Apr 23, 2026 | 8.02 | 8.02 | 7.94 | 8.00 | 8.00 | -2.49% | 595 |
| Apr 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.07% | 359 |
| Apr 21, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 4.69% | 339 |
| Apr 20, 2026 | 7.69 | 8.00 | 7.59 | 7.84 | 7.84 | -2.95% | 2,639 |
| Apr 17, 2026 | 8.03 | 8.08 | 7.72 | 8.08 | 8.08 | -1.94% | 1,747 |
| Apr 16, 2026 | 7.65 | 8.24 | 7.65 | 8.24 | 8.24 | 6.60% | 1,225 |
| Apr 15, 2026 | 7.98 | 7.98 | 7.73 | 7.73 | 7.73 | -0.26% | 1,143 |
| Apr 14, 2026 | 7.52 | 7.75 | 7.20 | 7.75 | 7.75 | -2.52% | 4,143 |