Breaking News Bar

Business News and Information

Shiner International Inc (NY: BEST )

0.8823 -0.0200 (-2.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 0.8792 0.8952 0.8401 0.8823 874,991 -0.02(-2.22%)
Jan 14, 2022 0.9023 0 +0.07(+7.90%)
Jan 13, 2022 0.8800 0.9000 0.8231 0.8362 761,854 -0.08(-8.71%)
Jan 12, 2022 0.9194 0.9200 0.8531 0.9160 1,237,830 +0.01(+0.96%)
Jan 11, 2022 0.8600 0.9199 0.8600 0.9073 703,554 +0.03(+3.34%)
Jan 10, 2022 0.8610 0.9200 0.8406 0.8780 1,648,611 -0.00(-0.08%)
Jan 07, 2022 0.8290 0.8827 0.8200 0.8787 842,715 +0.02(+2.80%)
Jan 06, 2022 0.8020 0.8799 0.7860 0.8548 1,235,121 +0.03(+3.96%)
Jan 05, 2022 0.9200 0.9200 0.8060 0.8222 1,489,309 -0.07(-7.81%)
Jan 04, 2022 0.9299 0.9299 0.8601 0.8919 783,604 -0.04(-4.29%)
Jan 03, 2022 0.8600 0.9395 0.8532 0.9319 1,263,440 +0.08(+9.44%)
Dec 31, 2021 0.7996 0.8700 0.7996 0.8515 980,202 +0.01(+1.42%)
Dec 30, 2021 0.8000 0.8791 0.7978 0.8396 2,134,503 +0.04(+5.29%)
Dec 29, 2021 0.8339 0.8339 0.7800 0.7974 2,223,527 -0.03(-3.93%)
Dec 28, 2021 0.9077 0.9280 0.8300 0.8300 2,238,562 -0.07(-8.00%)
Dec 27, 2021 0.9400 0.9500 0.8929 0.9022 814,616 -0.03(-3.44%)
Dec 23, 2021 0.9200 0.9600 0.9103 0.9343 590,396 -0.00(-0.11%)
Dec 22, 2021 0.9300 0.9700 0.9035 0.9353 927,172 -0.01(-1.42%)
Dec 21, 2021 0.8668 0.9500 0.8668 0.9488 1,341,508 +0.09(+10.97%)
Dec 20, 2021 0.9100 0.9260 0.8500 0.8550 1,432,376 -0.07(-7.77%)
Dec 17, 2021 0.8568 0.9299 0.8416 0.9270 1,151,431 +0.05(+5.34%)
Dec 16, 2021 0.9100 0.9400 0.8800 0.8800 1,408,425 -0.04(-4.01%)
Dec 15, 2021 0.9300 0.9500 0.8685 0.9168 2,510,762 -0.01(-1.51%)
Dec 14, 2021 0.9511 0.9650 0.9001 0.9309 2,778,487 -0.04(-4.03%)
Dec 13, 2021 1.050 1.050 0.9102 0.9700 3,377,859 -0.13(-11.82%)
Dec 10, 2021 1.000 1.180 1.000 1.100 8,364,726 +0.15(+16.09%)
Dec 09, 2021 0.9764 1.009 0.9201 0.9475 965,756 -0.04(-4.41%)
Dec 08, 2021 0.9226 1.020 0.9064 0.9912 1,324,542 +0.07(+7.16%)
Dec 07, 2021 0.8700 0.9800 0.8650 0.9250 1,342,726 +0.05(+6.14%)
Dec 06, 2021 0.8361 0.8884 0.8200 0.8715 1,362,183 +0.05(+5.98%)
Dec 03, 2021 0.9400 0.9625 0.8000 0.8223 4,844,681 -0.15(-15.69%)
Dec 02, 2021 0.9900 1.000 0.9400 0.9753 2,411,001 +0.02(+1.86%)
Dec 01, 2021 1.050 1.060 0.9400 0.9575 1,874,914 -0.08(-7.93%)
Nov 30, 2021 1.030 1.055 1.030 1.040 1,962,794 +0.01(+0.97%)
Nov 29, 2021 1.100 1.140 1.020 1.030 2,199,392 -0.07(-6.36%)
Nov 26, 2021 1.070 1.110 1.050 1.100 1,036,882 -0.03(-2.65%)
Nov 24, 2021 1.050 1.140 1.040 1.130 1,587,962 +0.07(+6.60%)
Nov 23, 2021 1.070 1.110 1.030 1.060 1,683,314 -0.02(-1.85%)
Nov 22, 2021 1.100 1.120 1.050 1.080 1,792,623 -0.03(-2.70%)
Nov 19, 2021 1.110 1.175 1.090 1.110 1,582,576 -0.04(-3.48%)
Nov 18, 2021 1.160 1.150 1.080 1.150 2,565,970 -0.01(-0.86%)
Nov 17, 2021 1.140 1.200 1.139 1.160 2,960,288 -0.05(-4.13%)
Nov 16, 2021 1.260 1.300 1.200 1.210 2,777,188 -0.05(-3.97%)
Nov 15, 2021 1.300 1.300 1.230 1.260 2,187,241 -0.03(-2.33%)
Nov 12, 2021 1.220 1.300 1.220 1.290 2,575,574 +0.06(+4.88%)
Nov 11, 2021 1.160 1.240 1.149 1.230 3,748,734 +0.10(+8.85%)
Nov 10, 2021 1.150 1.130 2,502,203 -0.04(-3.42%)
Nov 09, 2021 1.220 1.250 1.160 1.170 2,418,140 -0.04(-3.31%)
Nov 08, 2021 1.220 1.240 1.170 1.210 4,760,833 -0.03(-2.42%)
Nov 05, 2021 1.300 1.310 1.200 1.240 5,914,126 -0.06(-4.62%)
Nov 04, 2021 1.310 1.330 1.300 1.300 3,046,554 -0.05(-3.70%)
Nov 03, 2021 1.300 1.360 1.280 1.350 5,126,864 +0.04(+3.05%)
Nov 02, 2021 1.360 1.390 1.300 1.310 9,922,684 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear