$5.86 -0.03 (%) Sinovac Biotech Ltd - NASDAQ

Aug. 31, 2016 | 11:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
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
8/22/20165.956.005.915.9983,244
8/19/20165.905.955.875.93120,760
8/18/20165.875.965.875.9388,663
8/17/20165.925.925.865.8834,533
8/16/20165.895.935.865.9058,402
8/15/20165.915.945.875.9346,951
8/12/20165.905.945.865.9130,194
8/11/20165.905.975.885.9018,310
8/10/20165.885.935.865.9058,817
8/9/20165.895.955.885.9025,204
8/8/20165.905.915.875.9033,379
8/5/20165.895.945.885.9271,033
8/4/20165.955.955.895.9032,837
8/3/20165.925.955.865.9136,723
8/2/20165.885.945.865.8649,644
8/1/20165.905.955.885.8979,047
7/29/20165.855.905.825.9019,527
7/28/20165.865.895.825.8528,873
7/27/20165.845.905.845.8822,000
7/26/20165.905.905.835.8628,983
7/25/20165.955.975.905.9422,494
7/22/20165.945.985.935.9621,475
7/21/20165.945.995.935.9566,810
7/20/20165.915.985.915.9527,502
7/19/20165.855.925.845.9184,703
7/18/20165.815.875.805.8545,531
7/15/20165.825.865.765.85102,324
7/14/20165.795.815.655.8172,811
7/13/20165.855.915.745.7646,303
7/12/20165.805.905.805.8638,035
7/11/20165.825.875.785.79134,098
7/8/20165.815.835.755.82160,561
7/7/20165.795.835.675.79223,688
7/6/20165.865.905.785.7991,006
7/5/20165.945.945.865.8947,788
7/1/20165.876.015.875.96185,771
6/30/20165.885.935.815.93181,884
6/29/20165.945.945.855.88137,669
6/28/20165.935.955.855.92270,533
6/27/20165.996.055.835.91206,414
6/24/20165.806.105.616.03176,832
6/23/20165.976.075.905.91186,560
6/22/20165.916.005.865.98637,050
6/21/20165.895.965.805.92242,161
6/20/20165.955.985.875.8936,120
6/17/20165.935.975.875.93188,649
6/16/20165.956.005.945.9744,906
6/15/20165.995.995.945.9744,040
6/14/20165.926.005.865.9573,483
6/13/20165.806.005.805.94109,382
6/10/20165.815.985.775.9533,496
6/9/20165.905.975.835.9627,532
6/8/20165.875.955.775.9267,700
6/7/20165.885.985.755.86118,340
6/6/20165.986.035.915.9947,902
6/3/20166.006.005.935.9741,626
6/2/20165.996.055.986.0223,372
6/1/20165.916.025.885.99149,542
5/31/20166.086.085.855.88134,749
5/27/20166.146.145.926.0949,676
5/26/20166.166.196.056.0848,677
5/25/20166.106.206.056.0833,198
5/24/20166.066.106.066.0811,462
5/23/20166.016.105.966.0536,051
5/20/20166.016.035.976.008,401
5/19/20166.126.125.916.0036,937
5/18/20166.026.175.996.13106,835
5/17/20166.066.106.016.0428,085
5/16/20165.906.105.906.0643,224
5/13/20165.905.975.895.9462,283
5/12/20165.925.955.765.8574,404
5/11/20166.006.005.825.9485,990
5/10/20166.106.185.996.0258,494
5/9/20166.266.266.006.14104,766
5/6/20166.296.306.256.2552,547
5/5/20166.336.356.276.2938,447
5/4/20166.316.366.256.3452,078
5/3/20166.326.406.266.3339,970
5/2/20166.336.426.306.3965,174
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center