$4.81 +0.09 (%) Sinovac Biotech Ltd - NASDAQ

Jan. 27, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
1/26/20154.774.774.674.7287,553
1/23/20154.774.794.664.7455,800
1/22/20154.804.804.634.76165,385
1/21/20154.784.834.714.7780,957
1/20/20154.814.854.704.85142,188
1/16/20154.754.844.714.8377,540
1/15/20154.744.784.634.7153,602
1/14/20154.684.844.564.8288,894
1/13/20154.944.974.674.70123,111
1/12/20155.145.144.904.9444,614
1/9/20154.985.144.945.0454,287
1/8/20155.095.094.925.0353,596
1/7/20155.025.064.895.04100,294
1/6/20155.005.044.634.87206,441
1/5/20155.285.285.005.02128,798
1/2/20155.285.365.235.3087,283
12/31/20145.095.395.075.23133,028
12/30/20145.085.165.045.08119,227
12/29/20145.075.155.035.1339,427
12/26/20144.935.114.935.1161,679
12/24/20144.904.954.864.9527,271
12/23/20144.944.984.774.88138,878
12/22/20144.834.984.834.9445,302
12/19/20144.884.984.814.83352,118
12/18/20144.985.024.874.90116,741
12/17/20144.864.994.804.99105,905
12/16/20144.664.884.664.88179,262
12/15/20144.904.984.724.7391,087
12/12/20144.894.964.774.9061,846
12/11/20144.814.934.804.88145,103
12/10/20144.934.954.754.76481,909
12/9/20144.915.004.834.9650,664
12/8/20144.905.004.865.00125,906
12/5/20144.975.004.814.9198,076
12/4/20144.974.994.824.9738,535
12/3/20144.985.004.805.0082,405
12/2/20144.905.004.755.0092,575
12/1/20145.005.044.864.88116,241
11/28/20145.035.054.964.9858,030
11/26/20144.975.054.935.0537,007
11/25/20145.065.064.925.0452,794
11/24/20144.995.104.995.0859,156
11/21/20145.055.064.965.0596,678
11/20/20145.025.054.935.01128,655
11/19/20145.055.084.985.0147,710
11/18/20144.935.054.895.0593,904
11/17/20145.205.204.625.06533,683
11/14/20145.285.295.175.2585,753
11/13/20145.245.355.185.2487,005
11/12/20145.235.265.155.2654,631
11/11/20145.275.335.185.2464,348
11/10/20145.245.305.055.30137,912
11/7/20145.385.445.215.2998,384
11/6/20145.235.485.195.3783,936
11/5/20145.335.335.145.2676,185
11/4/20145.375.505.245.3286,662
11/3/20145.305.355.205.2974,406
10/31/20145.505.505.235.2985,837
10/30/20145.375.475.255.4447,777
10/29/20145.355.425.325.3743,957
10/28/20145.375.485.355.4259,217
10/27/20145.405.425.295.4050,596
10/24/20145.355.475.345.4058,102
10/23/20145.335.485.265.3754,161
10/22/20145.405.405.195.3099,991
10/21/20145.355.365.245.3445,344
10/20/20145.305.365.235.33105,688
10/17/20145.535.645.185.27261,486
10/16/20145.445.525.215.52245,639
10/15/20144.975.414.905.40230,482
10/14/20145.015.184.775.06105,013
10/13/20145.105.124.835.01113,117
10/10/20145.155.304.985.08128,594
10/9/20145.295.304.955.15163,998
10/8/20144.875.264.775.26222,338
10/7/20144.755.014.674.89230,937
10/6/20144.754.804.654.77120,742
10/3/20144.714.864.714.7654,437
10/2/20144.704.874.644.71179,493
10/1/20144.784.824.644.73128,209
9/30/20144.564.854.514.81116,836
9/29/20144.634.714.534.571,367,385
9/26/20144.744.814.624.70198,534
9/25/20144.914.914.704.7547,532
9/24/20144.814.914.794.9169,229
9/23/20144.784.834.734.79110,343
9/22/20144.864.944.724.78105,405
9/19/20145.115.154.894.91113,457
9/18/20144.965.154.965.09168,408
9/17/20144.965.064.935.04189,746
9/16/20144.944.984.804.9770,970
9/15/20144.924.974.874.93123,365
9/12/20144.975.014.884.95181,247
9/11/20144.925.084.914.95207,345
9/10/20144.955.144.934.96227,779
9/9/20145.025.034.904.97461,405
9/8/20144.895.034.864.99336,872
9/5/20144.985.064.944.97382,710
9/4/20145.055.124.914.92282,057
9/3/20145.055.325.005.04282,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center