$5.80 +0.06 (%) Sinovac Biotech Ltd - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
5/21/20155.555.805.525.74113,445
5/20/20155.505.555.485.52137,262
5/19/20155.475.535.415.50180,287
5/18/20155.395.505.385.4279,696
5/15/20155.325.535.225.36320,639
5/14/20155.565.895.505.61216,004
5/13/20155.205.555.205.52123,269
5/12/20155.055.255.005.2499,479
5/11/20155.205.205.065.0980,639
5/8/20155.005.225.005.20119,202
5/7/20154.935.004.884.9870,708
5/6/20154.985.044.904.9534,298
5/5/20155.035.034.954.9570,405
5/4/20154.985.094.955.0692,733
5/1/20154.925.014.894.9828,166
4/30/20154.874.964.864.9476,582
4/29/20154.894.974.884.9360,025
4/28/20154.955.014.884.9367,003
4/27/20155.105.124.904.9096,721
4/24/20155.125.165.025.1038,599
4/23/20155.075.165.065.1048,248
4/22/20154.995.214.905.06118,680
4/21/20154.965.084.924.9664,061
4/20/20155.155.154.904.90108,867
4/17/20154.935.044.855.0365,585
4/16/20154.975.014.854.9938,160
4/15/20154.915.044.855.0435,394
4/14/20154.974.974.854.9046,318
4/13/20154.905.054.904.9092,026
4/10/20155.045.044.904.9589,534
4/9/20155.015.074.905.0241,317
4/8/20154.935.094.895.05116,098
4/7/20154.904.954.874.9477,332
4/6/20154.934.934.864.9082,003
4/2/20154.954.964.854.92158,180
4/1/20154.984.984.884.92142,460
3/31/20154.904.974.814.9670,199
3/30/20154.994.994.824.95153,141
3/27/20154.944.984.804.9873,148
3/26/20154.945.004.854.9459,897
3/25/20155.005.004.934.9581,147
3/24/20154.984.994.864.9864,269
3/23/20155.065.104.734.9988,958
3/20/20155.025.034.965.02166,777
3/19/20154.895.004.874.9967,536
3/18/20154.864.914.864.9021,925
3/17/20154.924.934.814.8843,026
3/16/20154.984.984.904.9125,953
3/13/20154.895.004.865.0047,758
3/12/20154.934.984.864.9245,500
3/11/20154.944.994.904.9661,434
3/10/20154.915.014.825.0060,240
3/9/20154.975.004.914.9877,490
3/6/20155.005.004.964.9951,343
3/5/20154.955.044.895.0272,016
3/4/20154.975.014.954.9730,290
3/3/20155.075.094.924.9972,190
3/2/20154.965.104.935.1044,434
2/27/20154.934.994.914.9467,624
2/26/20154.944.994.944.9655,946
2/25/20154.915.004.914.9364,249
2/24/20154.925.004.864.94107,645
2/23/20154.984.994.924.9566,568
2/20/20154.995.004.925.0049,178
2/19/20154.975.004.895.0019,721
2/18/20154.875.004.865.0081,880
2/17/20154.894.984.854.85135,405
2/13/20154.975.054.915.0540,717
2/12/20154.945.004.824.9921,826
2/11/20155.015.054.884.9078,387
2/10/20155.035.044.975.0038,920
2/9/20154.945.074.894.9657,103
2/6/20154.854.974.834.9555,882
2/5/20154.814.914.814.8762,517
2/4/20154.824.824.724.7976,293
2/3/20154.814.874.754.8696,878
2/2/20154.794.834.684.8097,659
1/30/20154.744.864.704.82109,353
1/29/20154.764.874.684.7825,591
1/28/20154.834.834.654.7857,515
1/27/20154.694.874.694.83101,920
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center