$6.02 +0.01 (%) Sinovac Biotech Ltd - NASDAQ

Jan. 17, 2017 | 12:33 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
1/13/20176.006.045.996.0158,667
1/12/20176.026.025.995.9924,739
1/11/20176.006.055.996.0458,782
1/10/20176.006.035.985.9937,405
1/9/20175.976.005.945.9946,979
1/6/20175.996.005.955.9521,582
1/5/20175.946.035.845.95119,215
1/4/20175.885.985.885.909,968
1/3/20175.905.995.795.9064,541
12/30/20165.855.985.855.9056,033
12/29/20165.926.005.665.8789,879
12/28/20165.745.935.745.8870,156
12/27/20165.655.855.655.8043,561
12/23/20165.705.835.695.7994,124
12/22/20165.585.855.455.84188,027
12/21/20165.655.855.255.55700,136
12/20/20165.785.835.615.65365,228
12/19/20165.905.915.735.74132,990
12/16/20166.076.075.915.91138,298
12/15/20166.056.085.906.05264,119
12/14/20166.086.106.036.1082,808
12/13/20166.056.116.046.1149,103
12/12/20166.096.126.056.0744,128
12/9/20166.136.136.066.0936,589
12/8/20166.156.156.046.0853,301
12/7/20166.056.166.056.1543,293
12/6/20166.066.106.056.1088,108
12/5/20166.136.136.086.0825,939
12/2/20166.106.126.056.1069,485
12/1/20166.106.136.066.11131,004
11/30/20166.136.136.066.1163,877
11/29/20166.156.256.106.1422,417
11/28/20166.286.456.076.10171,520
11/25/20166.186.296.186.199,269
11/23/20166.186.326.126.1673,368
11/22/20166.196.206.096.1431,123
11/21/20166.156.176.076.1413,320
11/18/20166.056.196.056.1048,381
11/17/20166.096.166.066.0720,550
11/16/20166.126.196.086.173,897
11/15/20166.096.156.056.1118,691
11/14/20166.156.176.046.1045,414
11/11/20166.186.206.136.1724,691
11/10/20166.216.216.066.21107,509
11/9/20166.086.226.046.2146,196
11/8/20166.156.196.106.1235,752
11/7/20166.096.196.096.1530,791
11/4/20166.066.136.026.1066,501
11/3/20166.106.166.016.1040,453
11/2/20166.156.185.986.14184,790
11/1/20166.216.246.116.1892,630
10/31/20166.146.236.106.2039,884
10/28/20166.206.236.106.1640,398
10/27/20166.196.206.106.1919,194
10/26/20166.246.246.176.1810,834
10/25/20166.226.256.086.2017,519
10/24/20166.186.256.136.2257,235
10/21/20165.996.205.996.1180,472
10/20/20165.916.105.916.0454,586
10/19/20165.886.125.885.92133,674
10/18/20165.825.915.805.8850,663
10/17/20165.785.825.765.8254,251
10/14/20165.775.825.775.8030,787
10/13/20165.805.835.775.7844,959
10/12/20165.775.865.775.8122,803
10/11/20165.835.835.765.7697,392
10/10/20165.805.865.805.8347,790
10/7/20165.835.875.805.8525,187
10/6/20165.805.875.805.8234,961
10/5/20165.795.855.795.8030,183
10/4/20165.895.905.775.7791,358
10/3/20165.885.975.885.9052,696
9/30/20165.915.935.865.9059,229
9/29/20165.895.935.815.8856,362
9/28/20165.955.955.885.9348,156
9/27/20165.895.935.885.9147,857
9/26/20165.815.935.815.9352,177
9/23/20165.845.905.815.8151,596
9/22/20165.905.915.705.8755,690
9/21/20165.785.945.785.929,570
9/20/20165.785.805.765.8051,874
9/19/20165.805.805.765.7958,306
9/16/20165.785.805.785.8034,153
9/15/20165.845.855.785.8115,008
9/14/20165.815.875.815.8214,064
9/13/20165.875.885.825.827,361
9/12/20165.805.955.795.9069,985
9/9/20165.875.905.845.8458,662
9/8/20165.875.925.865.8916,320
9/7/20165.855.985.855.88103,525
9/6/20165.905.945.865.8660,252
9/2/20165.865.955.865.9064,413
9/1/20165.905.985.845.8438,676
8/31/20165.915.965.815.87104,089
8/30/20165.945.945.835.8974,226
8/29/20165.915.955.885.9017,786
8/26/20165.905.955.875.9322,637
8/25/20165.905.975.865.9153,155
8/24/20165.985.985.865.9260,119
8/23/20165.505.995.505.99138,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center