Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Shiner International Inc (NY: BEST )

2.710 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.00 47.40 43.60 44.20 211,700 -0.60(-1.34%)
Jan 28, 2021 47.00 47.80 44.00 44.80 247,419 -3.00(-6.28%)
Jan 27, 2021 47.00 49.40 46.60 47.80 210,460 -0.80(-1.65%)
Jan 26, 2021 50.00 50.00 47.40 48.60 205,957 -0.20(-0.41%)
Jan 25, 2021 47.00 50.40 46.40 48.80 360,523 +3.40(+7.49%)
Jan 22, 2021 47.20 47.20 44.43 45.40 239,565 -3.20(-6.58%)
Jan 21, 2021 44.40 49.00 41.60 48.60 432,876 +5.40(+12.50%)
Jan 20, 2021 47.00 47.00 42.00 43.20 565,616 +2.20(+5.37%)
Jan 19, 2021 40.80 43.20 39.60 41.00 378,907 +0.80(+1.99%)
Jan 15, 2021 41.80 42.00 40.00 40.20 148,395 -1.60(-3.83%)
Jan 14, 2021 41.20 42.40 40.80 41.80 163,633 +0.80(+1.95%)
Jan 13, 2021 43.00 43.20 40.80 41.00 266,002 -1.80(-4.21%)
Jan 12, 2021 42.00 43.20 40.80 42.80 226,448 +1.80(+4.39%)
Jan 11, 2021 39.60 43.00 39.20 41.00 235,920 +1.40(+3.54%)
Jan 08, 2021 40.00 41.80 38.80 39.60 364,990 -0.20(-0.50%)
Jan 07, 2021 40.20 41.00 38.80 39.80 229,378 +0.20(+0.51%)
Jan 06, 2021 41.60 42.20 38.60 39.60 263,143 -1.80(-4.35%)
Jan 05, 2021 39.40 42.00 38.40 41.40 247,139 +2.60(+6.70%)
Jan 04, 2021 40.80 41.60 38.20 38.80 375,245 -2.00(-4.90%)
Dec 31, 2020 40.80 40.80 40.80 219,307 -2.40(-5.56%)
Dec 30, 2020 41.40 45.40 41.20 43.20 219,307 +2.20(+5.37%)
Dec 29, 2020 41.60 43.40 40.40 41.00 215,097 +1.40(+3.54%)
Dec 28, 2020 43.60 43.80 39.60 39.60 292,096 -3.00(-7.04%)
Dec 24, 2020 45.00 45.78 42.60 42.60 126,620 -2.20(-4.91%)
Dec 23, 2020 45.60 46.20 44.00 44.80 193,840 -0.40(-0.88%)
Dec 22, 2020 48.20 48.80 44.60 45.20 231,591 -2.80(-5.83%)
Dec 21, 2020 52.60 53.00 46.60 48.00 283,049 -3.80(-7.34%)
Dec 18, 2020 41.20 59.80 40.80 51.80 1,291,645 +10.80(+26.34%)
Dec 17, 2020 42.00 42.20 40.40 41.00 151,213 -0.40(-0.97%)
Dec 16, 2020 42.40 43.40 40.60 41.40 262,106 -1.20(-2.82%)
Dec 15, 2020 47.20 47.40 41.80 42.60 434,380 -4.60(-9.75%)
Dec 14, 2020 51.20 51.40 47.20 47.20 154,498 -3.20(-6.35%)
Dec 11, 2020 49.60 52.40 49.40 50.40 119,845 +1.20(+2.44%)
Dec 10, 2020 50.60 50.80 48.20 49.20 231,589 -1.40(-2.77%)
Dec 09, 2020 54.00 54.00 50.60 50.60 157,986 -2.60(-4.89%)
Dec 08, 2020 53.60 54.20 53.00 53.20 110,180 -0.40(-0.75%)
Dec 07, 2020 55.20 56.00 53.40 53.60 171,022 -1.60(-2.90%)
Dec 04, 2020 57.40 60.00 55.00 55.20 234,890 -1.80(-3.16%)
Dec 03, 2020 54.80 57.40 54.20 57.00 145,945 +1.60(+2.89%)
Dec 02, 2020 56.40 56.80 54.80 55.40 165,854 -0.80(-1.42%)
Dec 01, 2020 60.00 60.40 56.00 56.20 223,251 -2.40(-4.10%)
Nov 30, 2020 59.20 61.80 56.00 58.60 1,399,078 -0.60(-1.01%)
Nov 27, 2020 59.40 61.00 57.80 59.20 183,575 -0.80(-1.33%)
Nov 25, 2020 58.20 66.40 57.40 60.00 440,645 +0.60(+1.01%)
Nov 24, 2020 55.00 61.80 52.80 59.40 362,722 +6.40(+12.08%)
Nov 23, 2020 57.80 57.80 52.80 53.00 397,067 -4.40(-7.67%)
Nov 20, 2020 57.60 59.20 56.60 57.40 371,855 -2.80(-4.65%)
Nov 19, 2020 62.20 62.40 58.60 60.20 273,288 -2.40(-3.83%)
Nov 18, 2020 62.80 65.00 60.60 62.60 192,547 +0.40(+0.64%)
Nov 17, 2020 65.00 65.60 59.20 62.20 358,158 -1.40(-2.20%)
Nov 16, 2020 69.00 73.00 62.00 63.60 533,974 -1.00(-1.55%)
Nov 13, 2020 57.60 64.80 57.60 64.60 325,970 +8.40(+14.95%)
Nov 12, 2020 55.80 58.40 54.60 56.20 214,990 +1.40(+2.55%)
Nov 11, 2020 58.20 62.80 54.20 54.80 270,548 -2.60(-4.53%)
Nov 10, 2020 56.00 59.40 55.40 57.40 206,526 +3.40(+6.30%)
Nov 09, 2020 56.20 58.20 53.80 54.00 249,442 +1.80(+3.45%)
Nov 06, 2020 51.60 54.00 50.00 52.20 159,910 +1.00(+1.95%)
Nov 05, 2020 52.80 53.20 50.60 51.20 84,235 -0.20(-0.39%)
Nov 04, 2020 52.00 53.60 51.00 51.40 89,238 -0.80(-1.53%)
Nov 03, 2020 51.60 53.00 50.40 52.20 83,681 +2.60(+5.24%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.