$5.38 +0.18 (%) Sinovac Biotech Ltd - NASDAQ

Sep. 2, 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
9/2/20155.255.385.145.38106,368
9/1/20155.145.235.095.20121,735
8/31/20155.495.525.175.1965,213
8/28/20155.425.605.355.58120,916
8/27/20155.445.445.295.43125,283
8/26/20155.125.325.085.32193,140
8/25/20155.215.285.055.07222,043
8/24/20155.115.425.105.18206,798
8/21/20155.675.765.325.50235,277
8/20/20155.785.905.695.7093,504
8/19/20155.845.885.715.7978,983
8/18/20156.006.005.815.8273,624
8/17/20155.856.005.826.00118,222
8/14/20155.685.855.645.8173,308
8/13/20155.605.855.605.66255,411
8/12/20155.305.665.305.60206,032
8/11/20155.235.355.205.3245,176
8/10/20155.135.305.135.28129,600
8/7/20155.115.335.115.19118,241
8/6/20155.175.225.175.1862,045
8/5/20155.295.305.105.2099,610
8/4/20155.205.295.115.2587,277
8/3/20155.275.275.155.2244,541
7/31/20155.205.255.115.24101,250
7/30/20155.075.245.075.2335,646
7/29/20155.105.345.065.1580,978
7/28/20155.115.205.105.1995,124
7/27/20155.105.165.005.12209,775
7/24/20155.325.325.065.15103,802
7/23/20155.285.415.285.3369,221
7/22/20155.225.355.225.3129,162
7/21/20155.235.365.185.3197,677
7/20/20155.325.325.195.2938,612
7/17/20155.375.395.295.3574,552
7/16/20155.365.435.185.3549,640
7/15/20155.395.405.235.3147,854
7/14/20155.255.455.255.36162,016
7/13/20155.255.325.225.2881,090
7/10/20155.295.375.165.2673,087
7/9/20155.075.325.075.24146,578
7/8/20155.075.144.955.09222,190
7/7/20155.245.254.905.21308,270
7/6/20155.115.255.105.24113,549
7/2/20155.155.355.155.2175,246
7/1/20155.305.305.065.24141,135
6/30/20154.955.254.915.25145,141
6/29/20155.075.154.904.9057,556
6/26/20155.225.255.055.0871,984
6/25/20155.325.455.155.26169,350
6/24/20155.405.465.275.3785,839
6/23/20155.565.685.505.53169,977
6/22/20155.585.645.515.5837,378
6/19/20155.565.625.505.61108,297
6/18/20155.585.635.465.5270,157
6/17/20155.605.635.555.6049,909
6/16/20155.785.785.555.5561,242
6/15/20155.675.845.555.81158,365
6/12/20155.725.885.715.72251,976
6/11/20155.545.785.545.71203,794
6/10/20155.505.605.505.5563,428
6/9/20155.625.625.505.5037,950
6/8/20155.665.735.585.6797,706
6/5/20155.595.675.525.6389,191
6/4/20155.705.705.505.58134,311
6/3/20155.545.655.465.64168,893
6/2/20155.475.585.415.5259,158
6/1/20155.575.635.455.4589,967
5/29/20155.525.665.525.5353,854
5/28/20155.705.705.475.51102,348
5/27/20155.735.775.705.7679,190
5/26/20155.815.855.715.75131,680
5/22/20155.745.825.655.8053,893
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!