China Digital TV Holding Co. Ltd. (STV) Historical Stock Data

Historical Data

In the past 30 trading days, STV is down -0.96% a day on average. There have been 11 days where China Digital TV Holding Co. Ltd. closed green and 19 days where STV closed red.

DateOpenCloseChangeLowHighVolume
2017-04-211.801.71↓$0.09 (-5.00%)1.621.826.32M
2017-04-201.291.27↓$0.02 (-1.55%)1.271.29232.57K
2017-04-191.271.27↑$0.00 (0.00%)1.221.29187.14K
2017-04-181.291.27↓$0.02 (-1.55%)1.261.2973.89K
2017-04-171.271.28↑$0.01 (0.79%)1.271.2881.81K
2017-04-131.271.27↓$0.00 (-0.24%)1.271.2913.50K
2017-04-121.291.27↓$0.02 (-1.55%)1.271.2916.12K
2017-04-111.271.28↑$0.01 (0.79%)1.271.2828.45K
2017-04-101.271.27↑$0.00 (0.00%)1.271.2854.38K
2017-04-071.281.27↓$0.01 (-0.78%)1.271.30253.22K
2017-04-061.281.27↓$0.01 (-0.78%)1.271.3160.21K
2017-04-051.291.28↓$0.01 (-1.01%)1.271.2957.41K
2017-04-041.281.29↑$0.01 (0.78%)1.271.3083.25K
2017-04-031.291.29↑$0.00 (0.00%)1.271.2962.32K
2017-03-311.281.28↑$0.00 (0.00%)1.251.2938.79K
2017-03-301.281.30↑$0.02 (1.64%)1.281.3363.11K
2017-03-291.281.27↓$0.01 (-0.78%)1.271.2817.45K
2017-03-281.301.28↓$0.02 (-1.23%)1.281.304.15K
2017-03-271.281.30↑$0.02 (1.56%)1.281.3011.51K
2017-03-241.321.27↓$0.05 (-3.79%)1.251.32131.48K
2017-03-231.301.31↑$0.01 (0.77%)1.301.3225.78K
2017-03-221.311.30↓$0.01 (-0.76%)1.301.3126.16K
2017-03-211.331.32↓$0.01 (-0.75%)1.311.3456.17K
2017-03-201.361.32↓$0.04 (-2.94%)1.321.36107.90K
2017-03-171.351.36↑$0.01 (0.74%)1.341.3625.38K
2017-03-161.351.34↓$0.01 (-0.74%)1.341.3936.08K
2017-03-151.371.34↓$0.03 (-2.04%)1.331.3733.13K
2017-03-141.401.33↓$0.07 (-5.00%)1.331.4191.62K
2017-03-131.421.41↓$0.01 (-0.70%)1.411.4421.55K
2017-03-101.481.41↓$0.07 (-4.73%)1.401.4888.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$STV one of the poorest performed stocks for a big name.

0 Like Report
Modok

$STV added

0 Like Report