Sinovac Biotech, Ltd. Historical Stock Prices

SVA 
$4.73
*  
0.01
0.21%
Get SVA Alerts
*Delayed - data as of Jan. 26, 2015 15:36 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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
15:36  4.77  4.77  4.70  4.73 46,721
01/23/2015 4.77 4.79 4.66 4.74 55,800
01/22/2015 4.8 4.8 4.63 4.76 165,385
01/21/2015 4.78 4.83 4.71 4.77 80,957
01/20/2015 4.81 4.85 4.7 4.85 142,188
01/16/2015 4.75 4.84 4.71 4.83 77,540
01/15/2015 4.739 4.78 4.63 4.71 53,602
01/14/2015 4.68 4.84 4.56 4.82 88,894
01/13/2015 4.94 4.97 4.67 4.7 123,111
01/12/2015 5.14 5.14 4.9 4.94 44,614
01/09/2015 4.98 5.14 4.94 5.04 54,287
01/08/2015 5.09 5.09 4.92 5.03 53,596
01/07/2015 5.02 5.06 4.89 5.04 100,294
01/06/2015 5 5.04 4.63 4.87 206,441
01/05/2015 5.28 5.28 5 5.02 128,798
01/02/2015 5.28 5.36 5.23 5.3 87,283
12/31/2014 5.09 5.39 5.07 5.23 133,028
12/30/2014 5.08 5.16 5.04 5.08 119,227
12/29/2014 5.07 5.15 5.0334 5.13 39,427
12/26/2014 4.93 5.11 4.93 5.11 61,679
12/24/2014 4.9 4.95 4.86 4.95 27,271
12/23/2014 4.94 4.98 4.766 4.88 138,878
12/22/2014 4.83 4.98 4.83 4.94 45,302
12/19/2014 4.88 4.98 4.81 4.83 352,118
12/18/2014 4.98 5.02 4.87 4.9 116,741
12/17/2014 4.86 4.99 4.8 4.99 105,905
12/16/2014 4.66 4.8801 4.66 4.88 179,262
12/15/2014 4.9 4.98 4.72 4.73 91,087
12/12/2014 4.89 4.96 4.77 4.9 61,846
12/11/2014 4.81 4.93 4.8 4.88 145,103
12/10/2014 4.93 4.95 4.75 4.76 481,909
12/09/2014 4.91 5 4.83 4.96 50,664
12/08/2014 4.9 5 4.86 5 125,906
12/05/2014 4.97 5 4.81 4.91 98,076
12/04/2014 4.97 4.99 4.82 4.97 38,535
12/03/2014 4.98 5 4.8 5 82,405
12/02/2014 4.9 5 4.75 5 92,575
12/01/2014 5 5.04 4.86 4.88 116,241
11/28/2014 5.03 5.05 4.96 4.98 58,030
11/26/2014 4.97 5.05 4.93 5.05 37,007
11/25/2014 5.06 5.06 4.92 5.04 52,794
11/24/2014 4.99 5.1 4.99 5.08 59,156
11/21/2014 5.05 5.06 4.96 5.05 96,678
11/20/2014 5.02 5.05 4.93 5.01 128,655
11/19/2014 5.05 5.08 4.98 5.01 47,710
11/18/2014 4.93 5.05 4.89 5.05 93,904
11/17/2014 5.2 5.2 4.62 5.06 533,683
11/14/2014 5.28 5.29 5.17 5.25 85,753
11/13/2014 5.24 5.35 5.18 5.24 87,005
11/12/2014 5.232 5.26 5.15 5.26 54,631
11/11/2014 5.27 5.33 5.18 5.24 64,348
11/10/2014 5.24 5.3 5.05 5.3 137,912
11/07/2014 5.38 5.44 5.21 5.29 98,384
11/06/2014 5.23 5.48 5.19 5.37 83,936
11/05/2014 5.33 5.33 5.14 5.26 76,185
11/04/2014 5.37 5.5 5.24 5.32 86,662
11/03/2014 5.3 5.35 5.2 5.29 74,406
10/31/2014 5.5 5.5 5.23 5.29 85,837
10/30/2014 5.37 5.47 5.25 5.44 47,777
10/29/2014 5.35 5.42 5.32 5.37 43,957
10/28/2014 5.37 5.48 5.35 5.42 59,217
10/27/2014 5.4 5.42 5.29 5.4 50,596
10/24/2014 5.35 5.47 5.34 5.4 58,102
10/23/2014 5.33 5.48 5.26 5.37 54,161
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?