Sino Agroo Food Stock Price History, SIAF Historical Prices

Add to My Stocks
$0.73 $0.07 (8.75%) SIAF stock closing price Feb 23, 2018 (Closing)

Sino Agroo Food stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sino Agroo Food price to earnings ratio data. The Sino Agroo Food stock price history chart shows that the stock price reached a high of $16.82 on May 19, 2015, and a low of $0.57 on Feb 15, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 0.78 0.78 0.7 0.73 59,626 - 0.09
2018-02-22 0.91 0.91 0.79 0.8 47,192 - 0.1
2018-02-21 0.85 0.93 0.82 0.86 81,687 - 0.11
2018-02-20 0.64 0.85 0.64 0.8 53,936 - 0.1
2018-02-14 0.67 0.68 0.59 0.63 256,517 - 0.08
2018-02-13 0.7 0.7 0.65 0.68 145,033 - 0.09
2018-02-12 0.74 0.74 0.69 0.7 59,589 - 0.09
2018-02-09 0.74 0.74 0.69 0.71 89,929 - 0.09
2018-02-08 0.71 0.72 0.7 0.7 87,207 - 0.09
2018-02-05 0.81 0.83 0.69 0.72 312,265 - 0.09
2018-02-01 0.94 0.98 0.93 0.94 183,171 - 0.12
2018-01-31 1.03 1.02 0.93 0.95 140,186 - 0.12
2018-01-30 1 1.04 0.99 1 256,856 - 0.13
2018-01-29 1.01 1.05 0.97 1.03 110,983 - 0.13
2018-01-26 1 1.02 0.94 1 26,985 - 0.13
2018-01-25 0.99 0.99 0.95 0.99 950 - 0.13
2018-01-23 0.96 1.09 0.96 0.97 35,580 - 0.12
2018-01-22 0.97 0.97 0.94 0.94 115,981 - 0.12
2018-01-19 1.07 1 0.96 0.97 169,533 - 0.12
2018-01-18 1 1.09 0.96 1.01 61,033 - 0.13
2018-01-16 0.99 1.1 0.96 1.01 36,145 - 0.13
2018-01-10 0.96 1 0.94 0.96 45,845 - 0.12
2018-01-04 1.2 1.25 1.1 1.23 144,480 - 0.16
2018-01-03 1.03 1.19 1.03 1.17 88,881 - 0.15
2018-01-02 0.89 1.01 0.91 0.99 125,124 - 0.13
2017-12-29 0.95 0.96 0.85 0.88 696,089 - 0.11
2017-12-28 1.05 1.05 0.85 1 708,865 - 0.13
2017-12-27 1.05 1.07 1.05 1.05 29,629 - 0.13
2017-12-26 1.06 1.06 1.01 1.05 18,953 - 0.13
2017-12-22 1.06 1.06 1.01 1.06 19,959 - 0.14
2017-12-21 1.05 1.06 0.91 1.06 277,691 - 0.14
2017-12-20 1.08 1.13 1 1.11 576,264 - 0.14
2017-12-18 1.24 1.24 1.18 1.19 167,031 - 0.15
2017-12-15 1.23 1.25 1.21 1.25 130,246 - 0.16
2017-12-14 1.24 1.28 1.24 1.28 18,869 - 0.16
2017-12-13 1.25 1.35 1.21 1.25 116,683 - 0.16
2017-12-11 1.34 1.36 1.24 1.3 133,228 - 0.17
2017-12-08 1.34 1.36 1.34 1.34 10,966 - 0.17
2017-12-06 1.38 1.38 1.33 1.34 10,800 - 0.17
2017-12-05 1.39 1.39 1.32 1.38 11,281 - 0.18
2017-12-04 1.33 1.37 1.3 1.37 78,769 - 0.18
2017-12-01 1.34 1.39 1.31 1.37 16,022 - 0.18
2017-11-30 1.37 1.44 1.3 1.3 45,481 - 0.17
2017-11-29 1.4 1.4 1.35 1.37 12,361 - 0.18
2017-11-28 1.5 1.5 1.36 1.4 110,675 - 0.18
2017-11-27 1.52 1.54 1.41 1.5 125,862 - 0.19
2017-11-24 1.44 1.53 1.44 1.53 24,770 - 0.2
2017-11-23 0 0 0 1.5 0 - -
2017-11-22 1.42 1.52 1.37 1.5 68,601 - 0.19
2017-11-21 1.39 1.49 1.39 1.44 14,530 - 0.18
2017-11-20 1.35 1.39 1.35 1.37 10,102 - 0.18
2017-11-17 1.4 1.4 1.34 1.36 11,637 - 0.17
2017-11-16 1.45 1.54 1.45 1.45 53,523 - 0.19
2017-11-15 1.51 1.51 1.4 1.48 65,083 - 0.19
2017-11-14 1.53 1.56 1.5 1.55 16,269 - 0.13
2017-11-13 1.61 1.61 1.52 1.54 50,470 - 0.13
2017-11-10 1.51 1.61 1.51 1.61 11,178 - 0.14
2017-11-09 1.58 1.63 1.41 1.51 21,359 - 0.13
2017-11-08 1.7 1.71 1.65 1.65 66,114 - 0.14
2017-11-07 1.8 1.8 1.67 1.7 25,745 - 0.15
2017-11-06 1.84 1.9 1.81 1.88 19,751 - 0.16
2017-11-03 2 2.01 1.8 1.92 62,401 - 0.17
2017-11-02 1.81 2 1.71 2 62,900 - 0.17
2017-11-01 1.64 1.81 1.6 1.81 63,609 - 0.16
2017-10-31 1.41 1.64 1.4 1.55 73,346 - 0.13
2017-10-30 1.33 1.44 1.25 1.39 37,594 - 0.12
2017-10-27 1.27 1.27 1.2 1.23 99,693 - 0.11
2017-10-26 1.23 1.26 1.22 1.22 41,673 - 0.11
2017-10-25 1.26 1.29 1.22 1.22 89,204 - 0.11
2017-10-24 1.27 1.27 1.19 1.19 56,592 - 0.1
2017-10-23 1.31 1.31 1.23 1.27 101,131 - 0.11
2017-10-20 1.27 1.32 1.25 1.3 26,974 - 0.11
2017-10-19 1.36 1.36 1.16 1.26 124,985 - 0.11
2017-10-18 1.33 1.35 1.28 1.35 7,139 - 0.12
2017-10-17 1.3 1.31 1.21 1.3 169,794 - 0.11
2017-10-16 1.42 1.49 1.25 1.29 196,642 - 0.11
2017-10-13 1.47 1.49 1.39 1.4 17,753 - 0.12
2017-10-12 1.41 1.45 1.38 1.44 116,206 - 0.12
2017-10-11 1.55 1.55 1.38 1.41 188,208 - 0.12
2017-10-10 1.57 1.57 1.45 1.54 126,151 - 0.13
2017-10-09 1.55 1.63 1.5 1.56 203,985 - 0.14
2017-10-06 1.45 1.57 1.41 1.5 185,002 - 0.13
2017-10-05 1.33 1.35 1.27 1.34 149,305 - 0.12
2017-10-04 1.42 1.55 1.3 1.36 120,725 - 0.12
2017-10-03 1.33 1.45 1.3 1.41 34,482 - 0.12
2017-10-02 1.45 1.45 1.31 1.33 159,597 - 0.12
2017-09-29 1.43 1.43 1.35 1.4 140,438 - 0.12
2017-09-28 1.57 1.57 1.35 1.43 200,772 - 0.12
2017-09-27 1.59 1.66 1.56 1.57 64,532 - 0.14
Get more Data

Sino Agroo Food Stock History Chart

View SIAF PE ratio, PS ratio stocks charts and compare with peers.
SIAF Chart
Note: Compare Sino Agroo Food stock price history with the index and industry peers.

Sino Agroo Food Stock Price History: Past 5 years

Max Stock Price16.82May 19,2015
Min Stock Price0.57Feb 15,2018
Avg Stock Price5.8

Sino Agroo Food Historical PE ratio: Past 5 years

Max PE Ratio4.31Feb 27,2013
Min PE Ratio0.38Jul 06,2017
Avg PE Ratio1.32

Sino Agroo Food Historical PS ratio: Past 5 years

Max PS Ratio0.67May 19,2015
Min PS Ratio0.08Feb 14,2018
Avg PS Ratio0.27

SIAF Industry Peers

Company Price Change (%)
Origin Agritech (SEED)0.870 (0%)
Yasheng Group (HERB)0.130 (0%)
Margo Caribe (MRGO)6.890 (0%)
Yew Bio Pharm (YEWB)0.320 (0%)
Agria (GRO)0.850 (0%)
Yasheng Group (HERB)0.130 (0%)
Calavo Growers (CVGW)86.60.52 (0.6%)

We provide Sino Agroo Food share price history along with PE ratio and PS ratio for doing Sino Agroo Food fundamental analysis. Sino Agroo Food stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $0.73 and 59,626 shares of SIAF were traded on Feb 23, 2018. The average P/S ratio was 0.27 as can be seen from Sino Agroo Food stock history.