Sinovac Biotech, Ltd. Historical Stock Prices

SVA 
$4.99
*  
0.11
2.25%
Get SVA Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading SVA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.86  4.99  4.80  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
10/22/2014 5.4 5.4 5.19 5.3 99,991
10/21/2014 5.35 5.36 5.24 5.34 45,344
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
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?