$5.13 +0.01 (%) Sinovac Biotech Ltd - NASDAQ

Jul. 28, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVA historical data

Date Open High Low Close Volume
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
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
  • 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!