Sino Land Company Limited (SNLAY)
OTCMKTS · Delayed Price · Currency is USD
7.47
-0.02 (-0.27%)
Jun 3, 2026, 3:58 PM EST
SNLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 6.99 | 7.95 | 6.99 | 7.95 | 7.95 | -1.02% | 1,000 |
| Apr 10, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.22% | 456 |
| Apr 9, 2026 | 7.60 | 8.05 | 7.60 | 8.05 | 8.05 | 6.84% | 2,851 |
| Apr 8, 2026 | 7.26 | 7.70 | 7.26 | 7.53 | 7.53 | 3.02% | 1,596 |
| Apr 7, 2026 | 7.67 | 7.71 | 7.31 | 7.31 | 7.31 | -7.31% | 1,235 |
| Apr 2, 2026 | 7.55 | 7.89 | 7.45 | 7.89 | 7.89 | 10.55% | 8,261 |
| Apr 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -8.09% | 1,042 |
| Mar 31, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3.62% | 430 |
| Mar 30, 2026 | 7.74 | 7.85 | 7.10 | 7.49 | 7.49 | 4.66% | 2,634 |
| 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 |