Sinovac Biotech, Ltd. Historical Stock Prices

SVA 
$5.37
*  
unch
unch
Get SVA Alerts
*Delayed - data as of Oct. 24, 2014 14:39 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: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:39  5.35  5.47  5.34  5.37 35,620
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
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
07/18/2014 5.42 5.6 5.409 5.6 91,521
07/17/2014 5.5 5.54 5.4 5.44 171,415
07/16/2014 5.57 5.61 5.5 5.51 84,083
07/15/2014 5.73 5.73 5.52 5.55 150,714
07/14/2014 5.61 5.74 5.47 5.69 159,268
07/11/2014 5.46 5.59 5.46 5.55 124,430
07/10/2014 5.35 5.48 5.35 5.48 87,991
07/09/2014 5.36 5.5 5.36 5.42 210,913
07/08/2014 5.66 5.7 5.32 5.38 329,284
07/07/2014 5.73 5.86 5.65 5.66 219,983
07/03/2014 5.96 6 5.73 5.74 153,840
07/02/2014 5.7 6.03 5.7 6.01 189,963
07/01/2014 5.68 5.88 5.67 5.71 190,565
06/30/2014 5.66 5.7 5.56 5.64 154,062
06/27/2014 5.72 5.7208 5.6 5.62 140,215
06/26/2014 5.56 5.77 5.52 5.7 222,152
06/25/2014 5.6 5.72 5.51 5.54 266,582
06/24/2014 5.72 5.72 5.55 5.55 196,975
06/23/2014 5.6 5.74 5.561 5.68 353,163
06/20/2014 5.6 5.63 5.53 5.59 202,035
06/19/2014 5.62 5.63 5.56 5.58 163,268
06/18/2014 5.59 5.63 5.5 5.61 383,280
06/17/2014 5.57 5.65 5.55 5.6 125,576
06/16/2014 5.6 5.67 5.56 5.6 299,665
06/13/2014 5.8 5.81 5.6 5.63 274,221
06/12/2014 5.78 5.84 5.716 5.75 311,977
06/11/2014 5.75 5.9 5.72 5.77 273,137
06/10/2014 5.66 5.92 5.66 5.81 199,133
06/09/2014 5.9 5.97 5.6835 5.71 208,783
06/06/2014 6 6 5.9 5.92 106,212
06/05/2014 5.95 6.0399 5.92 5.98 71,242
06/04/2014 5.98 6.03 5.93 5.97 71,553
06/03/2014 6.1 6.12 5.96 5.98 134,294
06/02/2014 6.21 6.27 6.03 6.16 136,753
05/30/2014 6.3 6.35 6.2 6.27 89,678
05/29/2014 6.4 6.47 6.2 6.29 118,868
05/28/2014 6.05 6.45 6.041 6.39 407,145
05/27/2014 6.09 6.22 5.98 6.03 178,554
05/23/2014 6.1 6.15 5.98 6.02 207,463
05/22/2014 6.34 6.34 5.85 6.06 171,024
05/21/2014 6.05 6.31 6.05 6.27 241,855
05/20/2014 5.94 6.17 5.94 6.09 170,921
05/19/2014 5.93 6.11 5.9 5.98 365,031
05/16/2014 5.91 5.95 5.76 5.89 169,369
05/15/2014 6.21 6.49 5.9 5.93 315,009
05/14/2014 6.29 6.35 6.185 6.28 77,842
05/13/2014 6.36 6.53 6.24 6.28 94,936
05/12/2014 6.29 6.43 6.12 6.32 153,122
05/09/2014 5.71 6.26 5.7 6.26 311,424
05/08/2014 5.82 5.84 5.68 5.74 85,140
05/07/2014 5.8 5.94 5.75 5.83 150,886
05/06/2014 5.93 6.05 5.76 5.76 136,726
05/05/2014 5.8 6 5.69 5.96 178,126
05/02/2014 5.86 5.96 5.74 5.83 135,538
05/01/2014 5.98 6.07 5.75 5.96 191,676
04/30/2014 6.07 6.07 5.7 5.94 203,921
04/29/2014 5.74 6.12 5.74 6.08 200,642
04/28/2014 5.92 6.18 5.68 5.72 464,746
04/25/2014 6.19 6.28 5.76 5.93 641,481
04/24/2014 6.35 6.465 6.1 6.29 165,476
04/23/2014 6.36 6.38 6.15 6.27 143,844
04/22/2014 6.34 6.4999 6.22 6.38 195,051
04/21/2014 6.06 6.31 6.04 6.3 187,606
04/17/2014 6.12 6.32 6.02 6.12 103,014
04/16/2014 6.06 6.18 5.95 6.13 142,819
04/15/2014 6.11 6.15 5.61 6.04 453,550
04/14/2014 6.29 6.3998 6.01 6.12 204,175
04/11/2014 6.5 6.5999 6.21 6.27 275,665
04/10/2014 6.84 6.88 6.5075 6.56 281,680
04/09/2014 6.62 6.9 6.62 6.87 202,005
04/08/2014 6.71 6.85 6.5 6.61 178,293
04/07/2014 6.68 6.9 6.4101 6.65 384,865
04/04/2014 7.19 7.19 6.52 6.72 628,170
04/03/2014 7.31 7.311 6.98 7.12 423,307
04/02/2014 7.47 7.47 7.16 7.32 249,905
04/01/2014 7.26 7.41 7.17 7.41 429,094
03/31/2014 7 7.27 6.98 7.2 429,858
03/28/2014 7.38 7.45 6.8404 6.94 653,784
03/27/2014 7.39 7.4 7.15 7.33 506,581
03/26/2014 7.44 7.8 7.32 7.38 471,082
03/25/2014 7.25 7.58 7.089 7.42 676,083
03/24/2014 7.56 7.7999 7.05 7.3 834,241
03/21/2014 7.95 8.14 7.4 7.53 1,591,884
03/20/2014 7.24 8.09 7.16 8.07 4,877,069
03/19/2014 6.86 6.92 6.71 6.89 533,083
03/18/2014 6.46 6.8 6.46 6.8 480,161
03/17/2014 6.45 6.51 6.39 6.45 204,380
03/14/2014 6.49 6.5 6.36 6.4 138,272
03/13/2014 6.55 6.68 6.41 6.48 264,720
03/12/2014 6.51 6.58 6.39 6.54 125,474
03/11/2014 6.53 6.69 6.38 6.54 366,803
03/10/2014 6.49 6.627 6.35 6.5 389,202
03/07/2014 6.61 6.69 6.35 6.52 324,986
03/06/2014 6.87 7 6.553 6.59 518,512
03/05/2014 6.81 7.07 6.68 6.83 628,978
03/04/2014 6.79 6.9 6.73 6.8 408,418
03/03/2014 6.65 6.9 6.53 6.72 467,071
02/28/2014 6.85 7.1 6.51 6.57 1,230,720
02/27/2014 6.8 6.88 6.67 6.7 502,301
02/26/2014 6.4 6.69 6.4 6.56 291,502
02/25/2014 6.69 6.721 6.42 6.42 423,894
02/24/2014 6.72 6.8 6.6316 6.7 253,121
02/21/2014 6.68 6.829 6.62 6.68 265,355
02/20/2014 6.6 6.83 6.56 6.64 393,745
02/19/2014 6.62 6.71 6.5 6.57 302,524
02/18/2014 6.65 6.769 6.61 6.63 209,901
02/14/2014 6.7 6.86 6.531 6.66 257,296
02/13/2014 6.65 6.76 6.6 6.72 288,631
02/12/2014 6.73 6.89 6.651 6.71 295,248
02/11/2014 6.35 6.7199 6.31 6.7 969,098
02/10/2014 6.2 6.4 6.16 6.36 137,149
02/07/2014 6.05 6.18 6.04 6.17 73,559
02/06/2014 6.03 6.13 6.03 6.06 145,440
02/05/2014 6.21 6.21 6 6.03 343,446
02/04/2014 6.32 6.52 6.16 6.23 154,032
02/03/2014 6.35 6.42 6.0848 6.32 243,732
01/31/2014 6.32 6.43 6.19 6.31 189,619
01/30/2014 6.48 6.57 6.37 6.39 185,366
01/29/2014 6.45 6.45 6.16 6.4 326,992
01/28/2014 6.23 6.29 6.06 6.23 220,270
01/27/2014 6.13 6.29 5.99 6.19 537,173
01/24/2014 6.69 6.79 6.02 6.09 837,580
01/23/2014 7 7 6.73 6.8 431,625
01/22/2014 6.97 7.23 6.91 7.14 464,699
01/21/2014 6.88 7 6.75 6.93 314,997
01/17/2014 6.88 6.92 6.73 6.85 229,893
01/16/2014 7 7.15 6.72 6.86 610,594
01/15/2014 6.36 6.9 6.36 6.87 1,331,004
01/14/2014 6.26 6.38 6.19 6.37 163,982
01/13/2014 6.37 6.4 6.14 6.19 291,495
01/10/2014 6.35 6.36 6.23 6.34 179,906
01/09/2014 6.38 6.4 6.28 6.31 203,012
01/08/2014 6.31 6.35 6.26 6.33 206,586
01/07/2014 6.35 6.38 6.25 6.28 274,578
01/06/2014 6.15 6.32 6.14 6.3 504,751
01/03/2014 6.03 6.04 5.98 6 139,034
01/02/2014 6.09 6.12 6.02 6.06 96,477
12/31/2013 6.16 6.19 6.03 6.12 157,080
12/30/2013 6.28 6.29 6.13 6.18 101,960
12/27/2013 6.33 6.35 6.27 6.31 131,450
12/26/2013 6.34 6.42 6.33 6.36 258,943
12/24/2013 6.34 6.37 6.18 6.34 70,631
12/23/2013 6.3 6.37 6.25 6.35 201,670
12/20/2013 6.23 6.3 6.19 6.27 259,657
12/19/2013 6.24 6.25 6.171 6.23 93,121
12/18/2013 6.1 6.25 6.0572 6.24 476,602
12/17/2013 6.2 6.2 6 6.08 233,492
12/16/2013 5.97 6.2 5.97 6.17 334,839
12/13/2013 5.85 6.06 5.82 5.97 239,873
12/12/2013 5.7 5.83 5.69 5.81 296,318
12/11/2013 5.71 5.8 5.61 5.67 289,676
12/10/2013 5.63 5.7 5.58 5.68 163,157
12/09/2013 5.71 5.8 5.61 5.64 188,604
12/06/2013 5.71 5.9 5.63 5.71 222,796
12/05/2013 5.96 5.96 5.65 5.68 333,913
12/04/2013 5.88 6.08 5.86 5.98 320,026
12/03/2013 6.22 6.57 5.84 5.88 990,682
12/02/2013 6.24 6.29 6.011 6.25 287,073
11/29/2013 6.25 6.3 6.24 6.25 108,015
11/27/2013 6.27 6.29 6.21 6.23 81,019
11/26/2013 6.31 6.35 6.24 6.27 362,280
11/25/2013 6.18 6.32 6.15 6.27 427,883
11/22/2013 6.06 6.18 6.04 6.17 490,990
11/21/2013 6 6.12 6 6.09 163,255
11/20/2013 6.06 6.11 5.9701 6.02 268,411
11/19/2013 6.11 6.12 6.01 6.08 255,968
11/18/2013 6.04 6.25 6.04 6.14 575,422
11/15/2013 6.08 6.18 6 6.05 185,508
11/14/2013 6.21 6.22 5.87 6.09 332,814
11/13/2013 6.18 6.4499 6.07 6.22 402,111
11/12/2013 5.9 6.0099 5.74 5.89 219,975
11/11/2013 5.84 6.05 5.711 5.89 248,690
11/08/2013 5.56 5.92 5.45 5.84 226,287
11/07/2013 5.67 5.67 5.52 5.54 85,797
11/06/2013 5.69 5.7451 5.5 5.7 223,640
11/05/2013 5.75 5.83 5.6 5.71 127,799
11/04/2013 5.47 5.79 5.45 5.76 209,296
11/01/2013 5.53 5.53 5.45 5.47 118,535
10/31/2013 5.54 5.54 5.34 5.51 226,222
10/30/2013 5.86 5.88 5.55 5.61 357,237
10/29/2013 6 6 5.81 5.82 68,944
10/28/2013 6.04 6.09 5.93 6 135,795
10/25/2013 6.17 6.22 5.99 6.04 110,884
10/24/2013 6.11 6.15 6.05 6.14 126,522
10/23/2013 5.86 6.15 5.8301 6.1 167,433
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?