Sino Land Company Limited (SNLAY)
OTCMKTS · Delayed Price · Currency is USD
6.88
-0.12 (-1.71%)
At close: Sep 25, 2026
SNLAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.69 | 7.00 | 5.94 | 7.00 | 7.00 | 16.86% | 3,884 |
| Sep 23, 2026 | 6.95 | 7.04 | 5.99 | 5.99 | 5.99 | -7.49% | 2,626 |
| Sep 22, 2026 | 6.57 | 6.88 | 6.48 | 6.48 | 6.48 | -6.83% | 16,389 |
| Sep 21, 2026 | 6.23 | 6.95 | 6.23 | 6.95 | 6.95 | 9.02% | 3,005 |
| Sep 18, 2026 | 5.98 | 6.42 | 5.98 | 6.38 | 6.38 | -6.66% | 22,275 |
| Sep 17, 2026 | 6.44 | 6.83 | 6.36 | 6.83 | 6.83 | 5.89% | 7,334 |
| Sep 16, 2026 | 6.50 | 6.85 | 6.41 | 6.45 | 6.45 | -5.15% | 32,398 |
| Sep 15, 2026 | 6.58 | 6.80 | 6.40 | 6.80 | 6.80 | -2.72% | 5,482 |
| Sep 14, 2026 | 6.51 | 6.99 | 6.51 | 6.99 | 6.99 | 3.32% | 4,080 |
| Sep 11, 2026 | 6.61 | 6.77 | 6.61 | 6.77 | 6.77 | -4.58% | 25,978 |
| Sep 10, 2026 | 6.58 | 7.09 | 6.57 | 7.09 | 7.09 | 4.66% | 2,509 |
| Sep 9, 2026 | 6.83 | 6.83 | 6.56 | 6.77 | 6.77 | -4.83% | 15,549 |
| Sep 8, 2026 | 6.82 | 7.21 | 6.16 | 7.12 | 7.12 | 6.55% | 7,314 |
| Sep 4, 2026 | 6.88 | 7.19 | 6.68 | 6.68 | 6.68 | -0.74% | 73,476 |
| Sep 3, 2026 | 6.58 | 6.95 | 6.58 | 6.73 | 6.73 | 2.28% | 2,498 |
| Sep 2, 2026 | 6.55 | 6.63 | 6.55 | 6.58 | 6.58 | 2.57% | 5,706 |
| Sep 1, 2026 | 6.83 | 6.83 | 6.42 | 6.42 | 6.42 | -6.35% | 1,344 |
| Aug 31, 2026 | 6.72 | 6.99 | 6.71 | 6.85 | 6.85 | 1.93% | 3,529 |
| Aug 28, 2026 | 6.96 | 6.96 | 6.60 | 6.72 | 6.72 | -7.69% | 2,011 |
| Aug 27, 2026 | 6.50 | 7.28 | 6.41 | 7.28 | 7.28 | 15.01% | 4,238 |
| Aug 26, 2026 | 6.33 | 6.90 | 6.33 | 6.33 | 6.33 | -7.46% | 1,243 |
| Aug 25, 2026 | 6.59 | 6.84 | 6.58 | 6.84 | 6.84 | 6.54% | 3,406 |
| Aug 24, 2026 | 6.45 | 7.21 | 6.42 | 6.42 | 6.42 | 0.31% | 2,544 |
| Aug 21, 2026 | 6.46 | 6.94 | 6.40 | 6.40 | 6.40 | -5.75% | 2,487 |
| Aug 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.99% | 1,258 |
| Aug 19, 2026 | 6.58 | 6.69 | 6.40 | 6.66 | 6.66 | 3.30% | 1,598 |
| Aug 18, 2026 | 6.45 | 6.90 | 6.14 | 6.45 | 6.45 | -0.54% | 2,961 |
| Aug 17, 2026 | 6.47 | 6.95 | 6.47 | 6.48 | 6.48 | -4.54% | 4,314 |
| Aug 14, 2026 | 6.80 | 6.83 | 6.79 | 6.79 | 6.79 | 0.57% | 11,487 |
| Aug 13, 2026 | 6.56 | 6.93 | 6.56 | 6.75 | 6.75 | 3.85% | 27,807 |
| Aug 12, 2026 | 6.56 | 7.09 | 6.50 | 6.50 | 6.50 | -8.32% | 2,426 |
| Aug 11, 2026 | 6.47 | 7.09 | 6.47 | 7.09 | 7.09 | 1.56% | 28,650 |
| Aug 10, 2026 | 7.17 | 7.17 | 6.96 | 6.98 | 6.98 | 1.62% | 1,942 |
| Aug 7, 2026 | 6.65 | 6.87 | 6.65 | 6.87 | 6.87 | -3.78% | 14,803 |
| Aug 6, 2026 | 6.77 | 7.14 | 6.77 | 7.14 | 7.14 | -0.28% | 3,859 |
| Aug 5, 2026 | 7.19 | 7.19 | 7.03 | 7.16 | 7.16 | -2.19% | 1,031 |
| Aug 4, 2026 | 6.99 | 7.32 | 6.88 | 7.32 | 7.32 | 12.27% | 3,471 |
| Aug 3, 2026 | 6.35 | 6.96 | 6.35 | 6.52 | 6.52 | 2.84% | 2,067 |
| Jul 31, 2026 | 6.84 | 7.35 | 6.34 | 6.34 | 6.34 | -7.71% | 615 |
| Jul 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -5.89% | 163 |
| Jul 29, 2026 | 6.51 | 7.30 | 6.37 | 7.30 | 7.30 | 8.31% | 1,491 |
| Jul 28, 2026 | 6.76 | 7.17 | 6.74 | 6.74 | 6.74 | -2.18% | 667 |
| Jul 27, 2026 | 7.17 | 7.17 | 6.53 | 6.89 | 6.89 | -6.13% | 2,085 |
| Jul 24, 2026 | 6.78 | 7.34 | 6.78 | 7.34 | 7.34 | 3.38% | 1,535 |
| Jul 22, 2026 | 7.34 | 7.45 | 6.92 | 7.10 | 7.10 | 2.01% | 1,362 |
| Jul 21, 2026 | 7.32 | 7.32 | 6.96 | 6.96 | 6.96 | -5.31% | 476 |
| Jul 20, 2026 | 7.01 | 7.35 | 6.82 | 7.35 | 7.35 | 1.10% | 1,467 |
| Jul 17, 2026 | 7.16 | 7.27 | 6.36 | 7.27 | 7.27 | 16.69% | 4,916 |
| Jul 16, 2026 | 6.93 | 6.93 | 6.23 | 6.23 | 6.23 | -9.18% | 4,514 |
| Jul 15, 2026 | 7.23 | 7.23 | 6.65 | 6.86 | 6.86 | 4.26% | 18,996 |