$6.66 +0.06 (%) Sinovac Biotech Ltd - NASDAQ

Feb. 10, 2016 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
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
12/4/20155.756.185.636.18411,913
12/3/20155.625.755.605.70118,508
12/2/20155.435.665.365.5785,493
12/1/20155.405.495.345.4881,176
11/30/20155.425.425.305.3466,069
11/27/20155.405.425.385.4226,378
11/25/20155.365.425.345.4218,949
11/24/20155.255.405.255.3985,896
11/23/20155.205.285.185.2539,310
11/20/20155.215.305.165.1746,812
11/19/20155.335.335.195.2029,307
11/18/20155.255.355.215.3343,148
11/17/20155.215.295.155.2528,335
11/16/20155.445.445.195.2350,013
11/13/20155.135.295.135.1928,885
11/12/20155.155.265.115.1366,909
11/11/20155.235.325.205.2354,686
11/10/20155.305.345.195.2575,538
11/9/20155.305.415.235.2766,160
11/6/20155.315.415.295.3630,400
11/5/20155.495.505.315.3261,240
11/4/20155.425.515.365.4970,180
11/3/20155.315.405.225.3984,665
11/2/20155.235.335.215.3196,796
10/30/20155.255.275.185.1843,076
10/29/20155.275.325.215.2464,570
10/28/20155.245.295.215.2741,250
10/27/20155.235.285.195.2662,224
10/26/20155.285.295.215.2825,916
10/23/20155.305.305.155.2857,842
10/22/20155.175.295.165.2933,659
10/21/20155.295.365.055.2181,560
10/20/20155.145.365.145.24122,548
10/19/20155.305.405.265.4054,674
10/16/20155.325.335.215.30214,850
10/15/20155.225.305.175.2875,926
10/14/20155.135.225.045.1984,843
10/13/20155.165.195.105.1066,409
10/12/20155.095.195.065.1527,624
10/9/20155.075.134.955.07205,108
10/8/20155.105.145.015.09124,907
10/7/20155.105.255.075.12139,536
10/6/20155.105.205.025.09162,295
10/5/20155.195.295.085.12109,666
10/2/20155.065.205.045.1782,789
10/1/20155.125.155.005.10504,546
9/30/20155.095.105.015.08121,759
9/29/20155.045.164.995.0466,049
9/28/20154.995.054.955.02137,420
9/25/20155.075.185.045.05130,669
9/24/20155.115.145.085.1042,711
9/23/20155.205.275.115.1128,392
9/22/20155.155.235.095.17116,238
9/21/20155.275.295.085.23162,383
9/18/20155.235.355.205.2592,355
9/17/20155.275.355.245.29141,445
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center