Sinovac Biotech, Ltd. Historical Stock Prices

SVA 
$5.34
*  
0.01
0.19%
Get SVA Alerts
*Delayed - data as of Oct. 21, 2014 9:42 ET  -  Find a broker to begin trading SVA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SVA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
9:42  5.35  5.35  5.34  5.34 3,195
10/20/2014 5.3 5.36 5.23 5.33 105,688
10/17/2014 5.53 5.635 5.18 5.27 261,486
10/16/2014 5.44 5.52 5.21 5.52 244,639
10/15/2014 4.97 5.41 4.9 5.4 229,982
10/14/2014 5.01 5.18 4.77 5.06 105,013
10/13/2014 5.1 5.12 4.83 5.01 113,117
10/10/2014 5.15 5.3 4.98 5.08 128,594
10/09/2014 5.29 5.2999 4.95 5.15 163,998
10/08/2014 4.87 5.26 4.77 5.26 222,338
10/07/2014 4.75 5.01 4.67 4.89 230,937
10/06/2014 4.75 4.8 4.65 4.77 120,742
10/03/2014 4.71 4.86 4.71 4.76 54,437
10/02/2014 4.7 4.8699 4.64 4.71 179,493
10/01/2014 4.78 4.8152 4.64 4.73 128,209
09/30/2014 4.56 4.85 4.51 4.81 116,836
09/29/2014 4.63 4.71 4.53 4.57 1,367,385
09/26/2014 4.74 4.81 4.62 4.7 198,534
09/25/2014 4.91 4.91 4.7 4.75 47,532
09/24/2014 4.81 4.91 4.79 4.91 69,229
09/23/2014 4.78 4.83 4.73 4.79 110,343
09/22/2014 4.86 4.94 4.72 4.78 105,405
09/19/2014 5.11 5.15 4.89 4.91 113,457
09/18/2014 4.96 5.15 4.96 5.09 168,408
09/17/2014 4.96 5.06 4.93 5.04 189,746
09/16/2014 4.94 4.98 4.8 4.97 70,970
09/15/2014 4.92 4.97 4.865 4.93 123,365
09/12/2014 4.97 5.01 4.878 4.95 181,247
09/11/2014 4.92 5.08 4.91 4.95 207,345
09/10/2014 4.95 5.144 4.93 4.96 227,779
09/09/2014 5.02 5.03 4.9 4.97 461,405
09/08/2014 4.89 5.03 4.86 4.99 336,872
09/05/2014 4.98 5.0597 4.9375 4.97 382,710
09/04/2014 5.05 5.12 4.91 4.92 282,057
09/03/2014 5.05 5.32 5 5.04 282,159
09/02/2014 4.61 5.5 4.61 5.02 1,335,513
08/29/2014 5.5 5.53 5.45 5.53 136,259
08/28/2014 5.4 5.5 5.4 5.5 95,060
08/27/2014 5.48 5.48 5.4 5.41 102,379
08/26/2014 5.6 5.65 5.48 5.49 248,397
08/25/2014 5.6 5.63 5.5001 5.62 165,068
08/22/2014 5.51 5.69 5.51 5.6 273,713
08/21/2014 5.55 5.5849 5.5 5.54 129,687
08/20/2014 5.6 5.6 5.52 5.545 65,879
08/19/2014 5.59 5.6 5.4204 5.58 172,575
08/18/2014 5.6 5.63 5.545 5.6 341,007
08/15/2014 5.57 5.63 5.4 5.61 229,052
08/14/2014 5.61 5.68 5.3128 5.59 413,384
08/13/2014 5.62 5.7 5.58 5.62 97,272
08/12/2014 5.6 5.64 5.57 5.62 74,910
08/11/2014 5.66 5.66 5.565 5.63 158,638
08/08/2014 5.62 5.6201 5.45 5.6 279,659
08/07/2014 5.67 5.67 5.55 5.585 60,625
08/06/2014 5.61 5.682 5.57 5.66 81,976
08/05/2014 5.6 5.67 5.53 5.61 128,205
08/04/2014 5.56 5.6403 5.5204 5.6 64,160
08/01/2014 5.55 5.64 5.5 5.57 124,397
07/31/2014 5.58 5.59 5.5 5.54 113,131
07/30/2014 5.68 5.68 5.55 5.63 147,839
07/29/2014 5.58 5.67 5.53 5.65 80,111
07/28/2014 5.54 5.58 5.5 5.53 132,926
07/25/2014 5.65 5.66 5.51 5.55 67,397
07/24/2014 5.8 5.8 5.62 5.71 83,614
07/23/2014 5.74 5.8 5.63 5.78 126,574
07/22/2014 5.65 5.75 5.619 5.68 83,972
07/21/2014 5.66 5.7 5.56 5.63 85,046
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?