Shiner International Inc (NY: BEST )

0.6530 -0.0070 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 0.6600 0.6899 0.6211 0.6530 2,005,752 -0.01(-1.55%)
Jan 27, 2022 0.6900 0.7267 0.6500 0.6633 1,320,801 -0.06(-7.87%)
Jan 26, 2022 0.7500 0.7601 0.7200 0.7200 1,087,586 -0.04(-5.28%)
Jan 25, 2022 0.7256 0.7790 0.7070 0.7601 828,358 +0.04(+5.00%)
Jan 24, 2022 0.7000 0.7331 0.6732 0.7239 1,959,809 -0.03(-3.58%)
Jan 21, 2022 0.7850 0.7999 0.7001 0.7508 1,891,145 -0.03(-3.87%)
Jan 20, 2022 0.8232 0.8599 0.7810 0.7810 2,208,600 -0.02(-2.98%)
Jan 19, 2022 0.8794 0.8800 0.8000 0.8050 1,384,697 -0.08(-8.76%)
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 2,202,393 -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 1.310 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.