$5.86 -0.17 (%) Sinovac Biotech Ltd - NASDAQ

Jun. 27, 2016 | 03:28 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center