Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sino Biopharmaceutic (OP: SBMFF )

0.3655 +0.0505 (+16.03%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.500 1.500 1.500 1.500 8,100 +0.06(+4.17%)
May 28, 2020 1.440 1.440 1.440 1.440 794 -0.10(-6.49%)
May 27, 2020 1.540 1.540 1.540 1.540 628 -0.00(-0.32%)
May 26, 2020 1.545 1.545 1.545 1.545 100 +0.04(+3.00%)
May 22, 2020 1.500 1.500 1.500 16 +0.00(+0.00%)
May 21, 2020 1.480 1.500 1.480 1.500 3,500 -0.09(-5.66%)
May 20, 2020 1.610 1.610 1.590 1.590 500 +0.02(+1.27%)
May 19, 2020 1.610 1.610 1.570 1.570 721 +0.08(+5.37%)
May 15, 2020 1.490 1.490 1.490 0 -0.05(-3.25%)
May 14, 2020 1.530 1.540 1.530 1.540 2,152 +0.06(+4.05%)
May 13, 2020 1.480 1.480 1.480 98 +0.00(+0.00%)
May 12, 2020 1.550 1.550 1.480 1.480 866 +0.00(+0.01%)
May 11, 2020 1.600 1.600 1.480 1.480 1,451 -0.13(-8.07%)
May 08, 2020 1.610 1.610 1.610 1.610 2,500 +0.05(+3.21%)
May 06, 2020 1.560 1.560 1.560 0 +0.13(+9.09%)
May 05, 2020 1.430 1.430 1.430 1.430 708 +0.03(+2.14%)
May 04, 2020 1.415 1.415 1.400 1.400 878 -0.01(-0.71%)
May 01, 2020 1.540 1.540 1.410 1.410 600 -0.08(-5.37%)
Apr 30, 2020 1.510 1.510 1.490 1.490 815 -0.02(-1.32%)
Apr 29, 2020 1.510 1.510 1.510 19 +0.00(+0.00%)
Apr 28, 2020 1.510 1.510 1.510 1.510 341 +0.01(+0.67%)
Apr 24, 2020 1.500 1.500 1.500 0 +0.10(+7.14%)
Apr 23, 2020 1.400 1.400 1.400 35 +0.00(+0.00%)
Apr 22, 2020 1.480 1.480 1.400 1.400 4,150 -0.04(-2.78%)
Apr 21, 2020 1.390 1.440 1.382 1.440 1,855 -0.08(-5.26%)
Apr 20, 2020 1.495 1.565 1.490 1.520 6,560 +0.06(+4.11%)
Apr 17, 2020 1.430 1.460 1.430 1.460 1,700 +0.01(+0.69%)
Apr 15, 2020 1.450 1.450 1.450 0 +0.00(+0.35%)
Apr 14, 2020 1.445 1.445 1.445 1.445 10,500 -0.01(-0.69%)
Apr 09, 2020 1.455 1.455 1.455 0 +0.03(+2.32%)
Apr 08, 2020 1.422 1.422 1.422 1.422 204 +0.00(+0.21%)
Apr 07, 2020 1.440 1.440 1.419 500 -0.02(-1.46%)
Apr 06, 2020 1.440 1.440 1.440 1.440 1,100 +0.08(+5.96%)
Apr 03, 2020 1.380 1.380 1.359 518 -0.02(-1.52%)
Apr 02, 2020 1.380 1.380 1.380 1.380 400 +0.06(+4.92%)
Apr 01, 2020 1.360 1.360 1.315 59,000 -0.04(-3.29%)
Mar 26, 2020 1.360 1.360 1.360 0 +0.08(+6.25%)
Mar 25, 2020 1.280 1.280 1.280 1.280 100 +0.04(+3.23%)
Mar 24, 2020 1.240 1.240 1.240 1.240 1,000 +0.04(+3.33%)
Mar 23, 2020 1.250 1.380 1.200 1.200 1,787 -0.10(-7.69%)
Mar 20, 2020 1.400 1.430 1.255 1.300 1,600 -0.04(-2.99%)
Mar 19, 2020 1.340 1.340 1.340 1.340 250 -0.04(-2.90%)
Mar 18, 2020 1.185 1.380 1.185 1.380 716 +0.06(+4.55%)
Mar 17, 2020 1.400 1.400 1.320 1.320 7,295 +0.01(+0.76%)
Mar 16, 2020 1.310 1.310 1.310 1.310 10,040 -0.09(-6.76%)
Mar 13, 2020 1.430 1.430 1.405 1.405 1,000 -0.00(-0.35%)
Mar 12, 2020 1.280 1.410 1.280 1.410 14,117 -0.03(-2.08%)
Mar 11, 2020 1.422 1.440 1.422 1.440 2,150 -0.05(-3.12%)
Mar 10, 2020 1.486 1.486 1.486 1.486 630 -0.13(-8.25%)
Mar 09, 2020 1.620 1.620 1.620 80 +0.00(+0.00%)
Mar 06, 2020 1.600 1.635 1.600 1.620 2,500 +0.09(+5.88%)
Mar 05, 2020 1.530 1.530 1.530 6 +0.00(+0.00%)
Mar 04, 2020 1.530 1.530 1.530 1.530 750 +0.16(+11.68%)
Feb 28, 2020 1.370 1.370 1.370 0 -0.06(-4.20%)
Feb 27, 2020 1.430 1.430 1.430 50 +0.00(+0.00%)
Feb 26, 2020 1.460 1.460 1.340 1.430 13,039 +0.02(+1.56%)
Feb 25, 2020 1.390 1.450 1.390 1.408 135,001 +0.01(+0.57%)
Feb 24, 2020 1.400 1.400 1.400 1.400 3,001 -0.13(-8.50%)
Feb 18, 2020 1.530 1.530 1.530 0 -0.03(-1.92%)
Feb 13, 2020 1.560 1.560 1.560 0 +0.10(+6.85%)
Feb 11, 2020 1.460 1.460 1.460 0 +0.00(+0.34%)
Feb 10, 2020 1.490 1.490 1.455 1.455 710 +0.01(+0.69%)
Feb 07, 2020 1.445 1.445 1.445 10 +0.00(+0.00%)
Feb 04, 2020 1.445 1.445 1.445 0 +0.07(+5.47%)
Jan 31, 2020 1.370 1.370 1.370 0 -0.03(-2.14%)
Jan 27, 2020 1.400 1.400 1.400 0 -0.12(-7.89%)
Jan 23, 2020 1.520 1.520 1.520 0 -0.05(-3.18%)
Jan 21, 2020 1.570 1.570 1.570 0 +0.09(+6.08%)
Jan 17, 2020 1.480 1.480 1.480 1.480 900 +0.10(+7.25%)
Jan 14, 2020 1.380 1.380 1.380 0 -0.08(-5.15%)
Jan 13, 2020 1.455 1.455 1.455 1.455 100 +0.08(+5.82%)
Jan 08, 2020 1.375 1.375 1.375 0 +0.03(+2.61%)
Jan 07, 2020 1.340 1.340 1.340 1.340 513 +0.03(+1.90%)
Jan 06, 2020 1.310 1.315 1.310 1.315 320 -0.04(-2.59%)
Jan 03, 2020 1.350 1.350 1.350 1.350 400 -0.12(-8.16%)
Dec 30, 2019 1.470 1.470 1.470 0 -0.02(-1.34%)
Dec 27, 2019 1.489 1.490 1.470 1.490 800 +0.11(+7.97%)
Dec 24, 2019 1.380 1.380 1.380 0 -0.04(-2.47%)
Dec 23, 2019 1.415 1.415 1.415 1.415 250 +0.02(+1.07%)
Dec 19, 2019 1.400 1.400 1.400 0 +0.07(+5.26%)
Dec 18, 2019 1.330 1.330 1.330 1.330 100 -0.01(-0.92%)
Dec 17, 2019 1.360 1.360 1.342 1,147 -0.02(-1.29%)
Dec 16, 2019 1.360 1.360 1.360 1.360 125 +0.04(+3.03%)
Dec 13, 2019 1.320 1.320 1.320 1.320 500 +0.02(+1.55%)
Dec 11, 2019 1.300 1.300 1.300 0 +0.02(+1.54%)
Dec 09, 2019 1.280 1.280 1.280 0 -0.12(-8.56%)
Dec 06, 2019 1.400 1.400 1.400 1.400 700 +0.04(+3.32%)
Dec 04, 2019 1.355 1.355 1.355 0 -0.04(-3.21%)
Nov 27, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 26, 2019 1.397 1.400 1.397 1.400 665 -0.05(-3.45%)
Nov 25, 2019 1.450 1.450 1.450 1.450 1,004 -0.03(-2.03%)
Nov 22, 2019 1.480 1.480 1.480 1.480 2,100 +0.05(+3.86%)
Nov 18, 2019 1.425 1.425 1.425 0 -0.05(-3.72%)
Nov 15, 2019 1.480 1.480 1.480 1.480 100 +0.00(+0.00%)
Nov 14, 2019 1.480 1.480 1.480 1.480 100 +0.00(+0.00%)
Nov 13, 2019 1.480 1.480 1.480 1.480 700 +0.03(+2.06%)
Nov 08, 2019 1.450 1.450 1.450 0 -0.07(-4.47%)
Nov 06, 2019 1.518 1.518 1.518 0 -0.01(-0.78%)
Nov 05, 2019 1.530 1.530 1.530 1.530 353 +0.01(+0.66%)
Nov 04, 2019 1.520 1.520 1.520 1.520 2,000 +0.06(+4.11%)
Nov 01, 2019 1.460 1.460 1.460 1.460 500 -0.06(-3.95%)
Oct 31, 2019 1.470 1.520 1.470 1.520 1,356 +0.08(+5.56%)
Oct 30, 2019 1.440 1.440 1.440 1.440 4,250 -0.04(-2.70%)
Oct 29, 2019 1.500 1.500 1.480 1.480 858 +0.00(+0.00%)
Oct 28, 2019 1.490 1.490 1.480 1.480 3,107 +0.00(+0.00%)
Oct 25, 2019 1.480 1.480 1.465 1.480 6,500 +0.07(+4.96%)
Oct 24, 2019 1.390 1.410 1.390 1.410 3,672 +0.05(+4.06%)
Oct 23, 2019 1.350 1.355 1.350 1.355 6,482 -0.05(-3.48%)
Oct 22, 2019 1.460 1.460 1.404 16,422 -0.06(-3.85%)
Oct 21, 2019 1.460 1.460 1.460 1.460 200 +0.00(+0.00%)
Oct 17, 2019 1.460 1.460 1.460 0 -0.01(-0.68%)
Oct 16, 2019 1.470 1.470 1.470 1.470 2,060 +0.11(+7.89%)
Oct 11, 2019 1.363 1.363 1.363 0 +0.12(+9.88%)
Oct 01, 2019 1.240 1.240 1.240 0 -0.00(-0.20%)
Sep 30, 2019 1.242 1.242 1.242 1.242 1,000 -0.01(-0.84%)
Sep 27, 2019 1.253 1.253 1.253 1.253 200 -0.06(-4.35%)
Sep 24, 2019 1.310 1.310 1.310 0 +0.01(+0.77%)
Sep 23, 2019 1.320 1.320 1.300 1.300 4,000 -0.08(-5.67%)
Sep 19, 2019 1.378 1.378 1.378 0 -0.04(-2.61%)
Sep 13, 2019 1.415 1.415 1.415 0 +0.01(+0.35%)
Sep 12, 2019 1.365 1.410 1.365 1.410 3,012 +0.05(+3.36%)
Sep 10, 2019 1.364 1.364 1.364 0 -0.13(-8.60%)
Sep 09, 2019 1.492 1.492 1.492 9 +0.00(+0.00%)
Sep 05, 2019 1.492 1.492 1.492 0 -0.01(-0.50%)
Sep 04, 2019 1.500 1.500 1.500 11 +0.00(+0.00%)
Sep 03, 2019 1.500 1.500 1.500 1.500 4,248 -0.02(-1.32%)
Aug 30, 2019 1.520 1.520 1.520 1.520 4,000 +0.04(+2.56%)
Aug 29, 2019 1.440 1.510 1.440 1.482 7,844 +0.15(+11.43%)
Aug 23, 2019 1.330 1.330 1.330 0 +0.04(+3.03%)
Aug 20, 2019 1.291 1.291 1.291 0 +0.10(+8.48%)
Aug 16, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 12, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Aug 09, 2019 1.210 1.210 1.210 1.210 400 +0.04(+3.20%)
Aug 07, 2019 1.173 1.173 1.173 0 +0.01(+1.08%)
Aug 06, 2019 1.160 1.160 1.160 1.160 4,141 -0.07(-5.73%)
Jul 29, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 25, 2019 1.230 1.230 1.230 0 +0.03(+2.54%)
Jul 24, 2019 1.200 1.200 1.200 1.200 4,003 -0.02(-1.64%)
Jul 23, 2019 1.216 1.220 1.214 1.220 4,106 +0.08(+7.39%)
Jul 22, 2019 1.140 1.140 1.136 1.136 1,100 +0.02(+1.43%)
Jul 18, 2019 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 16, 2019 1.120 1.120 1.120 0 -0.02(-1.75%)
Jul 15, 2019 1.140 1.140 1.140 1.140 500 +0.06(+5.56%)
Jul 12, 2019 1.080 1.080 1.080 1.080 7,800 -0.01(-0.92%)
Jul 11, 2019 1.090 1.090 1.090 1.090 1,500 +0.00(+0.00%)
Jul 08, 2019 1.090 1.090 1.090 0 -0.03(-2.68%)
Jul 05, 2019 1.100 1.120 1.100 1.120 41,300 +0.08(+7.69%)
Jul 02, 2019 1.040 1.040 1.040 0 +0.01(+0.97%)
Jun 27, 2019 1.030 1.030 1.030 0 +0.09(+9.57%)
Jun 18, 2019 0.9400 0.9400 0.9400 0 +0.03(+2.86%)
Jun 17, 2019 0.9099 0.9139 0.9099 0.9139 1,123 +0.02(+2.15%)
Jun 13, 2019 0.8947 0.8947 0.8947 0 -0.04(-3.78%)
Jun 11, 2019 0.9298 0.9298 0.9298 0 +0.05(+5.66%)
Jun 07, 2019 0.8800 0.8800 0.8800 0 -0.01(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.