Sino Land Company Limited (SNLAY)
OTCMKTS · Delayed Price · Currency is USD
6.62
-0.19 (-2.79%)
Nov 9, 2026, 3:00 PM EST
SNLAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.90 | 6.90 | 6.62 | 6.62 | 6.62 | -2.79% | 4,108 |
| Nov 6, 2026 | 6.53 | 6.92 | 6.53 | 6.81 | 6.81 | -3.95% | 5,724 |
| Nov 5, 2026 | 7.40 | 7.53 | 6.49 | 7.09 | 7.09 | -4.06% | 4,517 |
| Nov 4, 2026 | 6.80 | 7.39 | 6.72 | 7.39 | 7.39 | 11.30% | 5,456 |
| Nov 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -5.68% | 320 |
| Nov 2, 2026 | 6.55 | 7.04 | 6.55 | 7.04 | 7.04 | 7.98% | 2,816 |
| Oct 30, 2026 | 6.46 | 6.74 | 6.46 | 6.52 | 6.52 | -9.27% | 4,577 |
| Oct 29, 2026 | 7.45 | 7.45 | 6.93 | 7.44 | 7.19 | 0.54% | 1,939 |
| Oct 28, 2026 | 6.90 | 7.44 | 6.59 | 7.40 | 7.15 | 3.57% | 8,015 |
| Oct 27, 2026 | 6.99 | 7.60 | 6.99 | 7.15 | 6.90 | -5.36% | 2,467 |
| Oct 26, 2026 | 7.42 | 7.55 | 6.34 | 7.55 | 7.29 | 10.95% | 21,868 |
| Oct 23, 2026 | 7.40 | 7.55 | 6.81 | 6.81 | 6.57 | -2.92% | 2,528 |
| Oct 22, 2026 | 6.53 | 7.05 | 6.53 | 7.01 | 6.77 | 0.14% | 10,717 |
| Oct 21, 2026 | 7.26 | 7.31 | 6.47 | 7.00 | 6.76 | 13.45% | 3,212 |
| Oct 20, 2026 | 7.35 | 7.35 | 6.17 | 6.17 | 5.96 | 0.16% | 4,192 |
| Oct 19, 2026 | 6.73 | 6.86 | 6.16 | 6.16 | 5.95 | -8.61% | 5,341 |
| Oct 16, 2026 | 7.16 | 7.16 | 6.61 | 6.74 | 6.51 | 4.33% | 4,335 |
| Oct 15, 2026 | 7.20 | 7.20 | 6.46 | 6.46 | 6.24 | -10.15% | 1,546 |
| Oct 14, 2026 | 7.09 | 7.19 | 6.13 | 7.19 | 6.94 | 4.35% | 2,530 |
| Oct 13, 2026 | 6.85 | 7.03 | 6.85 | 6.89 | 6.65 | 14.07% | 6,961 |
| Oct 12, 2026 | 7.12 | 7.12 | 6.04 | 6.04 | 5.83 | -7.22% | 1,529 |
| Oct 9, 2026 | 6.62 | 6.76 | 6.40 | 6.51 | 6.29 | -2.25% | 3,396 |
| Oct 8, 2026 | 6.60 | 6.66 | 6.59 | 6.66 | 6.43 | - | 34,008 |
| Oct 7, 2026 | 6.88 | 6.88 | 6.52 | 6.66 | 6.43 | -3.20% | 5,607 |
| Oct 6, 2026 | 6.88 | 6.88 | 6.36 | 6.88 | 6.65 | - | 3,342 |
| Oct 5, 2026 | 6.38 | 6.88 | 6.36 | 6.88 | 6.65 | - | 5,758 |
| Oct 2, 2026 | 6.57 | 6.88 | 6.57 | 6.88 | 6.65 | 3.77% | 10,188 |
| Oct 1, 2026 | 6.63 | 6.84 | 6.63 | 6.63 | 6.40 | 9.41% | 957 |
| Sep 30, 2026 | 6.47 | 6.72 | 6.06 | 6.06 | 5.85 | -11.92% | 1,341 |
| Sep 29, 2026 | 6.52 | 6.88 | 6.20 | 6.88 | 6.65 | - | 2,664 |
| Sep 28, 2026 | 6.39 | 6.88 | 6.17 | 6.88 | 6.65 | - | 3,451 |
| Sep 25, 2026 | 6.35 | 6.88 | 6.35 | 6.88 | 6.65 | -1.71% | 604 |
| Sep 24, 2026 | 6.69 | 7.00 | 5.94 | 7.00 | 6.76 | 16.86% | 3,884 |
| Sep 23, 2026 | 6.95 | 7.04 | 5.99 | 5.99 | 5.79 | -7.49% | 2,626 |
| Sep 22, 2026 | 6.57 | 6.88 | 6.48 | 6.48 | 6.25 | -6.83% | 16,389 |
| Sep 21, 2026 | 6.23 | 6.95 | 6.23 | 6.95 | 6.71 | 9.02% | 3,005 |
| Sep 18, 2026 | 5.98 | 6.42 | 5.98 | 6.38 | 6.16 | -6.66% | 22,275 |
| Sep 17, 2026 | 6.44 | 6.83 | 6.36 | 6.83 | 6.60 | 5.89% | 7,334 |
| Sep 16, 2026 | 6.50 | 6.85 | 6.41 | 6.45 | 6.23 | -5.15% | 32,398 |
| Sep 15, 2026 | 6.58 | 6.80 | 6.40 | 6.80 | 6.57 | -2.72% | 5,482 |
| Sep 14, 2026 | 6.51 | 6.99 | 6.51 | 6.99 | 6.75 | 3.32% | 4,080 |
| Sep 11, 2026 | 6.61 | 6.77 | 6.61 | 6.77 | 6.53 | -4.58% | 25,978 |
| Sep 10, 2026 | 6.58 | 7.09 | 6.57 | 7.09 | 6.85 | 4.66% | 2,509 |
| Sep 9, 2026 | 6.83 | 6.83 | 6.56 | 6.77 | 6.54 | -4.83% | 15,549 |
| Sep 8, 2026 | 6.82 | 7.21 | 6.16 | 7.12 | 6.87 | 6.55% | 7,314 |
| Sep 4, 2026 | 6.88 | 7.19 | 6.68 | 6.68 | 6.45 | -0.74% | 73,476 |
| Sep 3, 2026 | 6.58 | 6.95 | 6.58 | 6.73 | 6.50 | 2.28% | 2,498 |
| Sep 2, 2026 | 6.55 | 6.63 | 6.55 | 6.58 | 6.36 | 2.57% | 5,706 |
| Sep 1, 2026 | 6.83 | 6.83 | 6.42 | 6.42 | 6.20 | -6.35% | 1,344 |
| Aug 31, 2026 | 6.72 | 6.99 | 6.71 | 6.85 | 6.62 | 1.93% | 3,529 |