$6.32 -0.01 (%) Sinovac Biotech Ltd - NASDAQ

Apr. 29, 2016 | 04:00 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
4/29/20166.346.366.316.3244,930
4/28/20166.386.386.316.3329,435
4/27/20166.346.406.316.3849,769
4/26/20166.366.396.316.3615,803
4/25/20166.316.406.286.3943,927
4/22/20166.366.376.316.3518,314
4/21/20166.236.366.236.3559,262
4/20/20166.356.356.236.28156,488
4/19/20166.356.386.286.3378,269
4/18/20166.376.396.286.3733,995
4/15/20166.366.426.296.3885,714
4/14/20166.326.386.296.3463,565
4/13/20166.376.386.286.29184,647
4/12/20166.426.446.346.35110,820
4/11/20166.356.426.326.4052,432
4/8/20166.406.436.346.3618,620
4/7/20166.376.406.356.4014,597
4/6/20166.386.396.336.3649,535
4/5/20166.356.436.356.3649,029
4/4/20166.396.456.396.3928,522
4/1/20166.376.436.366.4269,452
3/31/20166.336.426.336.3949,996
3/30/20166.426.426.316.3874,435
3/29/20166.386.406.306.3859,394
3/28/20166.346.396.336.3844,059
3/24/20166.396.396.356.3634,092
3/23/20166.406.426.366.3931,249
3/22/20166.356.406.356.4030,255
3/21/20166.356.426.356.3526,503
3/18/20166.396.476.356.3966,198
3/17/20166.386.466.356.35142,927
3/16/20166.396.446.396.4032,465
3/15/20166.426.476.396.4430,964
3/14/20166.416.476.416.4515,324
3/11/20166.436.506.356.4267,876
3/10/20166.396.466.356.4152,297
3/9/20166.436.436.406.4022,167
3/8/20166.386.456.386.4241,615
3/7/20166.406.456.366.4337,830
3/4/20166.446.446.406.4027,470
3/3/20166.476.506.416.4232,415
3/2/20166.406.516.366.4088,564
3/1/20166.446.446.336.36171,605
2/29/20166.406.406.356.3834,962
2/26/20166.366.476.336.4194,031
2/25/20166.456.496.356.3843,191
2/24/20166.406.466.356.42110,814
2/23/20166.506.646.406.40144,354
2/22/20166.496.546.416.45160,127
2/19/20166.296.536.296.4392,328
2/18/20166.406.516.366.39110,159
2/17/20166.476.526.286.41304,823
2/16/20166.596.656.416.42186,156
2/12/20166.486.586.456.5698,101
2/11/20166.506.646.356.42216,989
2/10/20166.686.796.486.57315,341
2/9/20166.666.866.516.60221,383
2/8/20167.047.046.696.72322,397
2/5/20167.007.106.907.05619,478
2/4/20166.437.166.417.121,266,170
2/3/20165.816.185.806.17456,021
2/2/20165.735.945.735.80277,503
2/1/20165.356.025.355.80529,542
1/29/20164.815.054.755.02103,830
1/28/20164.834.934.574.7769,748
1/27/20164.514.954.404.85404,007
1/26/20164.794.794.384.49128,986
1/25/20164.884.904.734.7372,688
1/22/20164.925.164.864.8878,696
1/21/20164.964.974.814.8682,947
1/20/20164.935.064.704.98111,412
1/19/20165.105.215.005.0349,178
1/15/20165.055.114.935.0592,275
1/14/20165.285.305.045.09114,574
1/13/20165.305.385.165.25105,245
1/12/20165.205.355.205.33100,045
1/11/20165.255.365.135.17120,513
1/8/20165.255.675.175.21127,872
1/7/20165.285.324.955.23202,057
1/6/20165.675.725.365.37110,846
1/5/20165.625.825.585.73122,068
1/4/20165.855.995.535.57154,951
12/31/20155.865.895.715.7248,950
12/30/20155.865.875.805.8750,544
12/29/20155.705.945.705.9097,889
12/28/20155.685.805.665.6972,657
12/24/20155.725.805.705.7125,622
12/23/20155.645.835.605.75110,401
12/22/20155.585.665.535.6459,654
12/21/20155.425.775.425.53133,598
12/18/20155.305.465.225.431,601,444
12/17/20155.535.605.305.34204,206
12/16/20155.415.595.385.54152,474
12/15/20155.235.385.185.36144,250
12/14/20155.335.345.185.24333,926
12/11/20155.555.605.305.35101,938
12/10/20155.575.685.465.6339,188
12/9/20155.985.985.535.58117,075
12/8/20155.856.045.855.98130,312
12/7/20156.186.185.805.94123,665
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center