Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • 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 (%)
May 28, 2021 26.60 28.60 26.00 28.40 144,688 +1.60(+5.97%)
May 27, 2021 27.00 27.00 25.80 26.80 81,594 +0.80(+3.08%)
May 26, 2021 25.00 26.60 25.00 26.00 63,816 +0.80(+3.17%)
May 25, 2021 26.20 26.40 25.00 25.20 47,424 -1.00(-3.82%)
May 24, 2021 28.80 28.80 25.60 26.20 96,966 -1.00(-3.68%)
May 21, 2021 28.60 29.20 27.20 27.20 48,030 -1.60(-5.56%)
May 20, 2021 28.20 29.00 27.80 28.80 49,177 +0.60(+2.13%)
May 19, 2021 28.20 29.60 27.20 28.20 73,959 -0.80(-2.76%)
May 18, 2021 26.20 29.60 26.10 29.00 246,584 +3.40(+13.28%)
May 17, 2021 24.40 26.60 24.40 25.60 70,669 +1.20(+4.92%)
May 14, 2021 23.40 25.00 23.00 24.40 81,272 +1.60(+7.02%)
May 13, 2021 24.00 25.20 22.40 22.80 157,766 -2.00(-8.06%)
May 12, 2021 24.60 25.60 23.90 24.80 118,351 -0.80(-3.13%)
May 11, 2021 22.60 27.40 22.20 25.60 619,116 +2.60(+11.30%)
May 10, 2021 24.40 24.60 22.60 23.00 215,036 -1.40(-5.74%)
May 07, 2021 24.60 25.00 24.40 24.40 73,974 -0.40(-1.61%)
May 06, 2021 25.20 25.50 24.40 24.80 91,263 -0.20(-0.80%)
May 05, 2021 25.40 25.76 25.00 25.00 126,223 -0.40(-1.57%)
May 04, 2021 26.00 26.18 25.20 25.40 67,790 -1.00(-3.79%)
May 03, 2021 26.40 27.00 25.00 26.40 129,338 +0.00(+0.00%)
Apr 30, 2021 27.00 27.60 26.20 26.40 56,875 -0.40(-1.49%)
Apr 29, 2021 28.60 28.60 26.60 26.80 92,845 -1.60(-5.63%)
Apr 28, 2021 28.00 28.80 27.20 28.40 90,660 +0.60(+2.16%)
Apr 27, 2021 29.20 29.60 27.80 27.80 86,515 -1.40(-4.79%)
Apr 26, 2021 30.00 31.00 29.00 29.20 108,507 -0.40(-1.35%)
Apr 23, 2021 28.20 29.95 28.00 29.60 64,135 +2.00(+7.25%)
Apr 22, 2021 28.20 29.80 27.20 27.60 143,758 +0.40(+1.47%)
Apr 21, 2021 26.40 28.00 26.20 27.20 47,706 -0.20(-0.73%)
Apr 20, 2021 27.40 27.80 26.40 27.40 70,936 -0.40(-1.44%)
Apr 19, 2021 27.00 28.00 25.80 27.80 85,078 +0.20(+0.72%)
Apr 16, 2021 27.20 29.40 26.00 27.60 249,215 +0.00(+0.00%)
Apr 15, 2021 28.60 28.80 27.10 27.60 169,299 -1.60(-5.48%)
Apr 14, 2021 27.40 30.00 27.20 29.20 304,471 +2.20(+8.15%)
Apr 13, 2021 28.80 29.00 24.40 27.00 499,189 -1.20(-4.26%)
Apr 12, 2021 32.00 32.40 27.60 28.20 385,693 -4.00(-12.42%)
Apr 09, 2021 34.60 34.96 32.20 32.20 178,465 -2.40(-6.94%)
Apr 08, 2021 34.60 35.40 34.00 34.60 81,875 +0.60(+1.76%)
Apr 07, 2021 35.60 36.00 34.00 34.00 161,743 -1.60(-4.49%)
Apr 06, 2021 36.00 37.20 35.40 35.60 56,796 -0.20(-0.56%)
Apr 05, 2021 38.20 38.40 35.20 35.80 133,130 -2.60(-6.77%)
Apr 01, 2021 38.00 39.00 37.20 38.40 79,675 +0.80(+2.13%)
Mar 31, 2021 36.80 38.40 36.40 37.60 104,105 +0.60(+1.62%)
Mar 30, 2021 35.00 37.60 33.80 37.00 160,644 +3.20(+9.47%)
Mar 29, 2021 35.80 36.22 33.80 33.80 236,087 -2.80(-7.65%)
Mar 26, 2021 38.00 38.50 34.60 36.60 314,545 -0.60(-1.61%)
Mar 25, 2021 38.20 39.00 37.00 37.20 175,018 -0.80(-2.11%)
Mar 24, 2021 41.20 42.00 37.60 38.00 345,226 -4.00(-9.52%)
Mar 23, 2021 43.20 44.20 41.60 42.00 77,706 -1.20(-2.78%)
Mar 22, 2021 45.40 45.67 43.00 43.20 93,940 -2.20(-4.85%)
Mar 19, 2021 46.00 46.41 44.40 45.40 81,340 -0.80(-1.73%)
Mar 18, 2021 47.40 49.00 45.80 46.20 64,416 -2.00(-4.15%)
Mar 17, 2021 48.60 48.60 46.00 48.20 58,246 +0.20(+0.42%)
Mar 16, 2021 50.00 50.00 47.40 48.00 79,056 -1.40(-2.83%)
Mar 15, 2021 47.60 49.80 46.20 49.40 124,285 +1.60(+3.35%)
Mar 12, 2021 43.60 48.30 43.40 47.80 156,170 +4.60(+10.65%)
Mar 11, 2021 42.60 46.00 42.40 43.20 192,614 -3.60(-7.69%)
Mar 10, 2021 47.00 48.40 45.60 46.80 119,937 +0.80(+1.74%)
Mar 09, 2021 43.60 46.40 43.20 46.00 149,288 +3.20(+7.48%)
Mar 08, 2021 43.60 44.80 42.40 42.80 114,152 -1.40(-3.17%)
Mar 05, 2021 42.80 44.60 40.40 44.20 246,480 +1.00(+2.31%)
Mar 04, 2021 44.20 44.80 41.40 43.20 159,699 -1.20(-2.70%)
Mar 03, 2021 45.40 46.00 43.80 44.40 101,387 -0.40(-0.89%)
Mar 02, 2021 44.40 46.60 44.40 44.80 74,734 -1.20(-2.61%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.