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

Sino Biopharmaceutic (OP: SBMFF )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 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 28, 2021 1.080 1.080 1.080 0 -0.05(-4.42%)
May 27, 2021 1.130 1.190 1.130 1.130 2,750 +0.02(+1.80%)
May 26, 2021 1.130 1.130 1.110 1.110 1,200 -0.02(-1.77%)
May 25, 2021 1.160 1.160 1.100 1.130 12,655 -0.02(-1.74%)
May 24, 2021 1.150 1.150 1.150 1.150 936 +0.04(+3.60%)
May 21, 2021 1.120 1.120 1.110 1.110 2,100 +0.02(+1.83%)
May 14, 2021 1.090 1.090 1.090 0 +0.05(+4.31%)
May 12, 2021 1.045 1.045 1.045 0 +0.03(+3.47%)
May 11, 2021 1.010 1.010 1.010 1.010 2,250 -0.04(-3.81%)
May 10, 2021 1.020 1.050 1.020 1.050 4,000 -0.01(-0.94%)
May 07, 2021 1.060 1.060 1.060 1.060 20,000 +0.04(+3.92%)
May 06, 2021 1.020 1.020 1.020 1.020 1,000 -0.03(-2.86%)
May 05, 2021 1.050 1.050 1.050 1.050 1,000 -0.02(-1.87%)
May 04, 2021 1.070 1.070 1.070 1.070 105 -0.04(-3.60%)
May 03, 2021 1.110 1.110 1.110 1.110 100 +0.04(+3.74%)
Apr 27, 2021 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 26, 2021 1.070 1.070 1.070 1.070 750 +0.06(+5.94%)
Apr 20, 2021 1.010 1.010 1.010 0 +0.01(+1.00%)
Apr 13, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 12, 2021 1.000 1.000 1.000 1.000 5,000 -0.05(-5.21%)
Apr 08, 2021 1.055 1.055 1.055 0 -0.01(-0.47%)
Apr 07, 2021 1.060 1.060 1.060 1.060 14,000 +0.04(+3.92%)
Apr 05, 2021 1.020 1.020 1.020 0 -0.00(-0.49%)
Apr 01, 2021 1.025 1.025 1.025 1.025 10,000 +0.05(+5.67%)
Mar 30, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 29, 2021 0.9600 1.020 0.9600 0.9700 26,650 -0.02(-2.02%)
Mar 26, 2021 0.9900 0.9900 0.9900 0.9900 1,100 -0.01(-1.00%)
Mar 25, 2021 1.000 1.000 0.9400 1.000 2,420 -0.03(-2.91%)
Mar 24, 2021 1.000 1.030 1.000 1.030 6,451 -0.07(-6.28%)
Mar 23, 2021 1.040 1.099 1.040 1.099 26,000 +0.00(+0.37%)
Mar 19, 2021 1.095 1.095 1.095 0 -0.03(-3.10%)
Mar 18, 2021 1.130 1.130 1.130 72 +0.00(+0.00%)
Mar 15, 2021 1.130 1.130 1.130 0 +0.09(+8.65%)
Mar 12, 2021 1.040 1.040 1.040 2 +0.00(+0.00%)
Mar 10, 2021 1.040 1.040 1.040 0 +0.04(+4.00%)
Mar 09, 2021 1.000 1.000 0.9800 1.000 3,503 -0.05(-4.76%)
Mar 08, 2021 1.060 1.060 1.050 1.050 11,383 +0.00(+0.00%)
Mar 04, 2021 1.050 1.050 1.050 0 -0.15(-12.50%)
Mar 02, 2021 1.200 1.200 1.200 0 +0.06(+5.26%)
Mar 01, 2021 1.140 1.140 1.140 1.140 350 +0.06(+5.56%)
Feb 25, 2021 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 24, 2021 1.105 1.160 1.080 1.080 510 +0.02(+1.41%)
Feb 23, 2021 1.020 1.065 1.020 1.065 6,335 +0.09(+9.79%)
Feb 22, 2021 1.010 1.035 0.9700 0.9700 4,222 -0.04(-3.96%)
Feb 19, 2021 1.010 1.010 1.010 1.010 200 +0.07(+8.02%)
Feb 18, 2021 1.030 1.030 0.9350 0.9350 1,193 -0.06(-6.50%)
Feb 17, 2021 1.020 1.020 1.000 1.000 1,050 +0.00(+0.00%)
Feb 16, 2021 1.010 1.019 1.000 1.000 7,400 +0.00(+0.00%)
Feb 12, 2021 1.010 1.020 1.000 1.000 9,500 -0.00(-0.50%)
Feb 11, 2021 1.000 1.010 1.000 1.005 1,970 +0.01(+1.52%)
Feb 10, 2021 0.9400 1.010 0.9400 0.9900 2,875 +0.05(+5.88%)
Feb 09, 2021 0.9650 1.000 0.9350 0.9350 2,900 -0.05(-5.08%)
Feb 08, 2021 0.9850 0.9850 0.9850 0.9850 500 +0.03(+2.60%)
Feb 05, 2021 1.000 1.000 0.9172 0.9600 4,900 -0.02(-2.04%)
Feb 04, 2021 1.000 1.000 0.9800 0.9800 8,433 -0.01(-1.01%)
Feb 03, 2021 0.9900 0.9900 0.9900 0.9900 2,090 +0.00(+0.00%)
Feb 02, 2021 0.9775 0.9900 0.9400 0.9900 4,275 +0.02(+2.06%)
Feb 01, 2021 0.9700 0.9700 0.9700 11 +0.00(+0.00%)
Jan 29, 2021 0.9700 0.9700 0.9700 20 +0.00(+0.00%)
Jan 28, 2021 0.9700 0.9700 0.9700 0.9700 155 +0.02(+1.57%)
Jan 27, 2021 0.9650 0.9950 0.9550 0.9550 10,800 -0.01(-0.52%)
Jan 26, 2021 0.9950 0.9950 0.9600 0.9600 1,125 -0.04(-3.52%)
Jan 25, 2021 1.040 1.060 0.9700 0.9950 5,188 -0.04(-3.40%)
Jan 22, 2021 1.030 1.030 1.030 15 +0.00(+0.00%)
Jan 21, 2021 1.020 1.030 1.020 1.030 1,365 +0.02(+1.98%)
Jan 20, 2021 0.9500 1.010 0.9500 1.010 2,000 +0.09(+9.78%)
Jan 19, 2021 0.9500 0.9500 0.9200 0.9200 21,425 -0.04(-4.17%)
Jan 15, 2021 0.9600 0.9600 0.9600 0.9600 1,000 +0.02(+1.59%)
Jan 14, 2021 0.9450 0.9450 0.9450 0.9450 512 +0.02(+2.72%)
Jan 13, 2021 0.8900 0.9200 0.8900 0.9200 1,532 +0.02(+2.22%)
Jan 12, 2021 0.9000 0.9000 0.9000 0.9000 165 -0.06(-5.96%)
Jan 04, 2021 0.9570 0.9570 0.9570 0 -0.02(-2.35%)
Dec 30, 2020 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Dec 29, 2020 0.9700 0.9700 0.9700 0.9700 205,693 -0.02(-1.52%)
Dec 28, 2020 0.9850 0.9850 0.9850 0.9850 150 +0.01(+1.17%)
Dec 24, 2020 0.9736 0.9736 0.9736 10 +0.00(+0.00%)
Dec 23, 2020 0.9736 0.9736 0.9736 0.9736 13,962 +0.04(+4.69%)
Dec 22, 2020 0.9300 0.9300 0.9300 0.9300 110 -0.06(-6.06%)
Dec 21, 2020 1.030 1.030 0.9900 0.9900 1,312 -0.04(-3.88%)
Dec 18, 2020 1.030 1.060 1.010 1.030 75,400 +0.01(+0.49%)
Dec 17, 2020 1.070 1.070 1.025 1.025 13,037 +0.13(+15.17%)
Dec 16, 2020 0.8900 0.8900 0.8900 0.8900 130 -0.03(-3.26%)
Dec 15, 2020 0.9200 0.9200 0.9200 0.9200 1,125 +0.05(+5.75%)
Dec 14, 2020 0.9200 0.9200 0.8700 0.8700 9,850 -0.03(-3.33%)
Dec 11, 2020 0.9000 0.9000 0.9000 0.9000 200 +0.04(+4.17%)
Dec 10, 2020 0.9300 0.9300 0.8640 0.8640 1,800 +0.01(+1.65%)
Dec 09, 2020 0.9300 0.9300 0.8500 0.8500 32,400 -0.06(-6.08%)
Dec 08, 2020 0.9400 0.9400 0.8700 0.9050 10,363 -0.02(-1.63%)
Dec 07, 2020 0.9400 0.9400 0.9200 0.9200 8,241 +0.08(+9.52%)
Dec 04, 2020 0.8400 0.8400 0.8400 0.8400 300 -0.07(-7.69%)
Dec 02, 2020 0.9100 0.9100 0.9100 0 +0.01(+1.00%)
Dec 01, 2020 0.9050 0.9200 0.9000 0.9010 5,583 -0.14(-13.37%)
Nov 30, 2020 1.015 1.040 1.010 1.040 893 +0.00(+0.00%)
Nov 25, 2020 1.040 1.040 1.040 0 +0.08(+8.33%)
Nov 23, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 18, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 17, 2020 1.000 1.000 0.9600 0.9600 200 -0.12(-11.11%)
Nov 16, 2020 1.080 1.080 1.080 1.080 1,050 +0.06(+5.37%)
Nov 13, 2020 1.025 1.025 1.025 1.025 200 +0.02(+2.50%)
Nov 12, 2020 1.000 1.000 1.000 3 +0.00(+0.00%)
Nov 10, 2020 1.000 1.000 1.000 0 -0.02(-1.96%)
Nov 09, 2020 1.020 1.020 1.020 49 +0.00(+0.00%)
Nov 06, 2020 0.9900 1.055 0.9900 1.020 14,200 -0.03(-3.27%)
Nov 05, 2020 1.060 1.060 1.054 272,009 -0.01(-0.52%)
Nov 04, 2020 1.060 1.060 1.060 50 +0.00(+0.00%)
Nov 03, 2020 1.060 1.060 1.060 1.060 200 +0.07(+6.88%)
Nov 02, 2020 0.9918 0.9918 0.9918 0.9918 156 -0.03(-2.95%)
Oct 30, 2020 1.022 1.022 1.022 70 +0.00(+0.00%)
Oct 28, 2020 1.022 1.022 1.022 0 +0.02(+2.20%)
Oct 27, 2020 1.020 1.020 0.9800 1.000 2,689 +0.02(+1.84%)
Oct 26, 2020 0.9955 0.9955 0.9819 0.9819 7,180 -0.01(-1.27%)
Oct 23, 2020 1.025 1.025 0.9945 0.9945 2,200 -0.01(-0.55%)
Oct 22, 2020 1.000 1.000 1.000 1.000 600 -0.04(-3.85%)
Oct 21, 2020 1.040 1.040 1.040 1.040 100 +0.03(+2.97%)
Oct 20, 2020 1.100 1.100 1.010 1.010 1,013 -0.06(-5.61%)
Oct 19, 2020 1.035 1.070 1.035 1.070 859 +0.02(+1.90%)
Oct 16, 2020 1.050 1.050 1.050 1.050 1,600 +0.01(+0.48%)
Oct 15, 2020 1.045 1.045 1.045 1.045 198,559 -0.06(-5.00%)
Oct 14, 2020 1.100 1.100 1.100 1.100 309 +0.05(+4.76%)
Oct 08, 2020 1.050 1.050 1.050 0 -0.10(-8.70%)
Oct 07, 2020 1.125 1.150 1.125 1.150 2,050 +0.08(+7.48%)
Oct 06, 2020 1.070 1.070 1.070 15 +0.00(+0.00%)
Oct 01, 2020 1.070 1.070 1.070 0 +0.00(+0.00%)
Sep 30, 2020 1.125 1.125 1.070 1.070 1,718 -0.05(-4.89%)
Sep 29, 2020 1.125 1.125 1.125 54 +0.00(+0.00%)
Sep 28, 2020 1.125 1.125 1.125 1.125 1,330 +0.02(+1.81%)
Sep 25, 2020 1.105 1.105 1.105 1.105 100 -0.04(-3.91%)
Sep 23, 2020 1.150 1.150 1.150 0 -0.01(-0.86%)
Sep 22, 2020 1.160 1.160 1.160 1.160 100 +0.04(+3.57%)
Sep 21, 2020 1.120 1.120 1.120 40 +0.00(+0.00%)
Sep 18, 2020 1.120 1.120 1.120 9 +0.00(+0.00%)
Sep 17, 2020 1.120 1.120 1.120 1.120 150 -0.04(-3.45%)
Sep 16, 2020 1.130 1.160 1.130 1.160 1,254 -0.01(-0.43%)
Sep 15, 2020 1.165 1.165 1.165 1.165 4,965 +0.02(+1.75%)
Sep 14, 2020 1.145 1.145 1.145 1.145 459 -0.01(-0.87%)
Sep 11, 2020 1.155 1.155 1.155 1.155 1,000 +0.03(+2.21%)
Sep 10, 2020 1.140 1.150 1.130 1.130 1,337 -0.06(-5.04%)
Sep 09, 2020 1.190 1.190 1.190 9 +0.00(+0.00%)
Sep 08, 2020 1.190 1.190 1.190 1.190 109 +0.07(+6.25%)
Sep 04, 2020 1.200 1.200 1.120 1.120 1,300 -0.05(-4.34%)
Sep 03, 2020 1.171 1.171 1.171 1.171 132 +0.01(+0.93%)
Sep 02, 2020 1.140 1.160 1.140 1.160 1,298 +0.04(+3.57%)
Sep 01, 2020 1.120 1.120 1.120 55 +0.00(+0.00%)
Aug 31, 2020 1.180 1.180 1.120 1.120 11,642 -0.01(-1.32%)
Aug 28, 2020 1.135 1.135 1.135 1.135 900 -0.01(-0.45%)
Aug 26, 2020 1.140 1.140 1.140 0 +0.00(+0.01%)
Aug 25, 2020 1.190 1.190 1.140 1.140 3,460 -0.04(-3.40%)
Aug 24, 2020 1.180 1.180 1.180 1.180 1,200 +0.02(+1.73%)
Aug 21, 2020 1.150 1.180 1.150 1.160 36,300 +0.01(+0.87%)
Aug 20, 2020 1.190 1.190 1.150 1.150 5,146 -0.03(-2.54%)
Aug 18, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Aug 17, 2020 1.180 1.180 1.180 1.180 485 -0.01(-0.84%)
Aug 13, 2020 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 12, 2020 1.130 1.180 1.130 1.180 764 -0.04(-2.88%)
Aug 11, 2020 1.215 1.215 1.215 1.215 1,000 -0.04(-2.81%)
Aug 10, 2020 1.250 1.250 1.250 1.250 300 +0.00(+0.01%)
Aug 06, 2020 1.250 1.250 1.250 0 -0.06(-4.94%)
Aug 05, 2020 1.315 1.315 1.315 1.315 1,069 +0.00(+0.38%)
Aug 04, 2020 1.260 1.310 1.260 1.310 1,349 +0.01(+0.77%)
Aug 03, 2020 1.300 1.300 1.300 1.300 300 +0.03(+2.65%)
Jul 31, 2020 1.260 1.266 1.260 1.266 1,300 -0.05(-4.06%)
Jul 30, 2020 1.320 1.320 1.300 1.320 3,500 +0.00(+0.00%)
Jul 29, 2020 1.360 1.360 1.320 1.320 545 -0.03(-2.22%)
Jul 28, 2020 1.380 1.380 1.320 1.350 1,452 +0.04(+2.80%)
Jul 27, 2020 1.310 1.340 1.310 1.313 1,185 +0.02(+1.41%)
Jul 24, 2020 1.350 1.350 1.260 1.295 3,400 -0.08(-5.47%)
Jul 23, 2020 1.330 1.370 1.330 1.370 5,050 +0.03(+2.24%)
Jul 22, 2020 1.370 1.370 1.310 1.340 4,695 -0.04(-2.90%)
Jul 21, 2020 1.460 1.460 1.380 1.380 18,695 -0.12(-8.00%)
Jul 20, 2020 1.920 1.920 1.305 1.500 28,438 -0.41(-21.47%)
Jul 17, 2020 1.910 1.910 1.910 1.910 200 +0.03(+1.87%)
Jul 16, 2020 1.875 1.875 1.875 1.875 250 -0.08(-4.34%)
Jul 15, 2020 1.940 1.960 1.910 1.960 5,889 +0.04(+2.08%)
Jul 14, 2020 1.920 1.920 1.920 1.920 300 -0.02(-1.03%)
Jul 13, 2020 1.940 1.940 1.940 1.940 2,500 -0.05(-2.51%)
Jul 10, 2020 1.920 2.000 1.920 1.990 3,200 +0.07(+3.92%)
Jul 08, 2020 1.915 1.915 1.915 0 +0.12(+6.61%)
Jul 06, 2020 1.796 1.796 1.796 0 -0.05(-2.91%)
Jul 02, 2020 1.850 1.850 1.850 50 +0.00(+0.00%)
Jul 01, 2020 1.885 1.885 1.850 1.850 300 +0.00(+0.00%)
Jun 29, 2020 1.850 1.850 1.850 0 -0.03(-1.80%)
Jun 26, 2020 1.910 1.910 1.884 770 -0.03(-1.36%)
Jun 25, 2020 1.910 1.910 1.910 1.910 600 +0.00(+0.26%)
Jun 24, 2020 1.905 1.905 1.905 1.905 239 +0.00(+0.00%)
Jun 23, 2020 1.905 1.905 1.905 1.905 20,500 +0.03(+1.60%)
Jun 22, 2020 1.875 1.875 1.875 1.875 100 -0.02(-1.32%)
Jun 19, 2020 1.930 1.930 1.900 1.900 1,300 -0.05(-2.56%)
Jun 18, 2020 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Jun 17, 2020 1.950 1.950 1.950 1.950 1,300 +0.16(+8.94%)
Jun 16, 2020 1.790 1.860 1.790 1.790 20,383 +0.05(+2.87%)
Jun 15, 2020 1.800 1.800 1.740 1.740 2,200 -0.03(-1.74%)
Jun 12, 2020 1.740 1.740 1.771 28,000 +0.03(+1.78%)
Jun 11, 2020 1.740 1.740 1.740 2 +0.00(+0.00%)
Jun 09, 2020 1.740 1.740 1.740 0 -0.05(-2.79%)
Jun 08, 2020 1.790 1.790 1.790 1.790 5,586 +0.00(+0.00%)
Jun 05, 2020 1.790 1.790 1.790 1.790 400 +0.16(+9.82%)
Jun 04, 2020 1.630 1.630 1.630 56 +0.00(+0.00%)
Jun 03, 2020 1.630 1.630 1.630 84 +0.00(+0.00%)
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.