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

Sino Biopharmaceutic (OP: SBMFF )

0.3539 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 12, 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 31, 2018 2.500 2.500 2.500 0 +0.00(+0.04%)
May 30, 2018 2.410 2.499 2.410 2.499 1,725 +0.06(+2.42%)
May 29, 2018 2.490 2.490 2.440 2.440 11,925 -0.07(-2.79%)
May 25, 2018 2.510 2.510 2.510 0 +0.15(+6.45%)
May 21, 2018 2.358 2.358 2.358 96,000 -0.05(-2.16%)
May 18, 2018 2.470 2.470 2.410 2.410 1,003 -0.07(-2.82%)
May 17, 2018 2.410 2.480 2.410 2.480 1,438 +0.07(+2.90%)
May 16, 2018 2.458 2.458 2.410 2.410 3,500 -0.04(-1.63%)
May 15, 2018 2.470 2.470 2.450 2.450 1,450 +0.01(+0.41%)
May 14, 2018 2.440 2.470 2.440 2.440 87,730 +0.13(+5.59%)
May 11, 2018 2.310 2.311 2.310 2.311 500 -0.08(-3.31%)
May 10, 2018 2.350 2.390 2.350 2.390 7,151 +0.02(+0.84%)
May 09, 2018 2.350 2.380 2.350 2.370 4,200 +0.11(+4.87%)
May 07, 2018 2.260 2.260 2.260 0 +0.19(+9.18%)
May 03, 2018 2.070 2.070 2.070 0 -0.03(-1.43%)
May 02, 2018 2.030 2.100 2.030 2.100 2,800 -0.04(-1.87%)
Apr 27, 2018 2.140 2.140 2.140 0 +0.02(+0.94%)
Apr 26, 2018 2.080 2.150 2.080 2.120 5,900 -0.03(-1.35%)
Apr 25, 2018 2.090 2.150 2.090 2.149 33,753 +0.15(+7.45%)
Apr 24, 2018 2.000 2.000 2.000 2.000 8,500 +0.04(+2.04%)
Apr 23, 2018 1.960 1.960 1.960 1.960 1,000 -0.01(-0.51%)
Apr 20, 2018 2.029 2.029 1.970 1.970 46,651 -0.10(-4.83%)
Apr 19, 2018 2.050 2.070 2.050 2.070 1,716 +0.10(+5.08%)
Apr 18, 2018 1.970 1.970 1.970 1.970 16,590 -0.11(-5.29%)
Apr 16, 2018 2.080 2.080 2.080 2,000 -0.11(-5.02%)
Apr 12, 2018 2.190 2.190 2.190 90 +0.10(+4.78%)
Apr 11, 2018 2.090 2.090 2.090 2.090 21,600 -0.06(-2.79%)
Apr 10, 2018 2.138 2.150 2.114 2.150 4,294 -0.04(-1.83%)
Apr 09, 2018 2.130 2.190 2.130 2.190 5,760 +0.17(+8.42%)
Apr 06, 2018 2.040 2.040 2.020 2.020 5,000 -0.00(-0.10%)
Apr 04, 2018 2.022 2.022 2.022 0 -0.01(-0.39%)
Apr 03, 2018 2.000 2.030 2.000 2.030 14,035 +0.06(+3.05%)
Mar 28, 2018 1.970 1.970 1.970 15 -0.05(-2.48%)
Mar 27, 2018 2.020 2.020 2.020 2.020 4,236 +0.02(+1.00%)
Mar 26, 2018 1.970 2.000 1.970 2.000 11,000 +0.02(+1.01%)
Mar 23, 2018 1.980 1.980 1.980 1.980 8,100 -0.07(-3.51%)
Mar 21, 2018 2.052 2.052 2.052 0 -0.09(-4.11%)
Mar 20, 2018 2.030 2.140 2.030 2.140 1,594 +0.22(+11.46%)
Mar 16, 2018 1.920 1.920 1.920 0 -0.05(-2.54%)
Mar 15, 2018 1.940 1.970 1.940 1.970 300 +0.00(+0.00%)
Mar 13, 2018 1.970 1.970 1.970 16,000 -0.05(-2.48%)
Mar 12, 2018 1.961 2.020 1.960 2.020 1,685 +0.20(+10.87%)
Mar 07, 2018 1.822 1.822 1.822 1,000 +0.02(+0.89%)
Mar 06, 2018 1.801 1.806 1.801 1.806 1,500 -0.00(-0.22%)
Mar 05, 2018 1.762 1.810 1.760 1.810 6,800 -0.10(-5.24%)
Mar 01, 2018 1.910 1.910 1.910 2,000 +0.05(+2.69%)
Feb 27, 2018 1.860 1.860 1.860 2,500 +0.06(+3.33%)
Feb 22, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 21, 2018 1.800 1.800 1.800 1.800 8,556 +0.05(+2.80%)
Feb 20, 2018 1.751 1.751 1.751 1.751 3,000 -0.04(-2.40%)
Feb 16, 2018 1.794 1.794 1.794 0 +0.02(+1.36%)
Feb 15, 2018 1.770 1.770 1.770 1.770 2,000 +0.00(+0.00%)
Feb 14, 2018 1.740 1.770 1.740 1.770 3,250 +0.02(+1.09%)
Feb 13, 2018 1.751 1.751 1.751 1.751 72,400 +0.03(+1.80%)
Feb 12, 2018 1.710 1.724 1.710 1.720 16,000 +0.03(+1.78%)
Feb 08, 2018 1.690 1.690 1.690 46 +0.00(+0.00%)
Feb 07, 2018 1.658 1.690 1.650 1.690 93,750 +0.03(+1.81%)
Feb 06, 2018 1.650 1.670 1.650 1.660 10,874 -0.14(-7.78%)
Feb 05, 2018 1.800 1.800 1.800 1.800 2,020 -0.08(-4.26%)
Feb 02, 2018 1.860 1.910 1.860 1.880 18,933 +0.04(+2.17%)
Feb 01, 2018 1.825 1.840 1.825 1.840 2,200 -0.05(-2.65%)
Jan 31, 2018 1.888 1.890 1.888 1.890 508,000 -0.01(-0.53%)
Jan 30, 2018 1.888 1.920 1.888 1.900 4,300 +0.02(+1.06%)
Jan 29, 2018 1.880 1.900 1.880 1.880 12,900 -0.07(-3.34%)
Jan 26, 2018 1.941 1.945 1.941 1.945 73,850 +0.01(+0.26%)
Jan 25, 2018 1.979 1.980 1.940 1.940 8,040 -0.06(-3.00%)
Jan 23, 2018 2.000 2.000 2.000 14 +0.00(+0.05%)
Jan 22, 2018 1.950 1.999 1.950 1.999 1,750 +0.07(+3.84%)
Jan 19, 2018 1.860 1.925 1.860 1.925 51,000 +0.12(+6.94%)
Jan 18, 2018 1.800 1.801 1.800 1.800 30,500 -0.09(-4.76%)
Jan 17, 2018 1.870 1.920 1.870 1.890 10,200 -0.06(-3.08%)
Jan 16, 2018 1.980 1.980 1.925 1.950 10,705 -0.03(-1.42%)
Jan 12, 2018 1.978 1.978 1.978 0 +0.10(+5.49%)
Jan 10, 2018 1.875 1.875 1.875 0 -0.03(-1.83%)
Jan 09, 2018 1.929 1.930 1.890 1.910 195,790 +0.12(+6.70%)
Jan 08, 2018 1.829 1.830 1.780 1.790 5,332 +0.00(+0.00%)
Jan 05, 2018 1.789 1.790 1.750 1.790 39,850 -0.04(-1.97%)
Jan 04, 2018 1.770 1.826 1.770 1.826 1,400 +0.06(+3.16%)
Jan 03, 2018 1.768 1.776 1.768 1.770 13,250 -0.02(-1.23%)
Jan 02, 2018 1.800 1.800 1.790 1.792 30,551 -0.01(-0.33%)
Dec 29, 2017 1.798 1.798 1.798 0 +0.06(+3.33%)
Dec 28, 2017 1.740 1.740 1.720 1.740 44,416 +0.05(+2.96%)
Dec 27, 2017 1.650 1.690 1.650 1.690 34,601 +0.00(+0.00%)
Dec 26, 2017 1.690 1.690 1.690 1.690 2,000 -0.01(-0.59%)
Dec 21, 2017 1.700 1.700 1.700 14,000 +0.10(+6.25%)
Dec 20, 2017 1.590 1.600 1.590 1.600 7,500 +0.02(+1.39%)
Dec 15, 2017 1.578 1.578 1.578 0 -0.06(-3.90%)
Dec 14, 2017 1.642 1.650 1.642 1.642 20,050 +0.04(+2.62%)
Dec 13, 2017 1.560 1.600 1.560 1.600 5,100 +0.02(+1.01%)
Dec 12, 2017 1.550 1.590 1.550 1.584 12,700 +0.06(+4.21%)
Dec 11, 2017 1.510 1.520 1.510 1.520 7,686 +0.11(+7.80%)
Dec 08, 2017 1.410 1.410 1.410 1.410 94,500 +0.03(+2.17%)
Dec 05, 2017 1.380 1.380 1.380 0 +0.11(+8.66%)
Dec 01, 2017 1.270 1.270 1.270 0 -0.03(-2.31%)
Nov 30, 2017 1.300 1.305 1.300 1.300 4,033 -0.04(-2.99%)
Nov 29, 2017 1.340 1.340 1.340 1.340 24,285 -0.04(-3.04%)
Nov 28, 2017 1.370 1.382 1.370 1.382 6,000 -0.04(-2.65%)
Nov 24, 2017 1.420 1.420 1.420 4,000 -0.04(-2.50%)
Nov 22, 2017 1.456 1.456 1.456 1.456 12,000 +0.02(+1.11%)
Nov 21, 2017 1.440 1.440 1.440 1.440 19,125 +0.05(+3.60%)
Nov 20, 2017 1.390 1.390 1.390 1.390 50,500 -0.05(-3.43%)
Nov 17, 2017 1.420 1.440 1.420 1.439 18,880 +0.03(+2.09%)
Nov 16, 2017 1.410 1.410 1.410 1.410 53,500 -0.02(-1.40%)
Nov 15, 2017 1.430 1.430 1.429 1.430 1,600 +0.01(+0.85%)
Nov 14, 2017 1.418 1.418 1.418 1.418 25,000 -0.00(-0.14%)
Nov 10, 2017 1.420 1.420 1.420 19,363 +0.13(+10.08%)
Nov 09, 2017 1.290 1.290 1.290 1.290 1,500 -0.06(-4.44%)
Nov 07, 2017 1.350 1.350 1.350 1,000 -0.02(-1.46%)
Nov 06, 2017 1.345 1.370 1.345 1.370 13,485 +0.14(+11.02%)
Nov 02, 2017 1.234 1.234 1.234 2,000 +0.04(+3.70%)
Oct 31, 2017 1.190 1.190 1.190 7,000 +0.08(+7.59%)
Oct 30, 2017 1.106 1.106 1.106 1.106 500 -0.02(-1.60%)
Oct 27, 2017 1.115 1.130 1.100 1.124 189,650 -0.02(-1.40%)
Oct 26, 2017 1.160 1.160 1.140 1.140 27,900 +0.00(+0.00%)
Oct 24, 2017 1.140 1.140 1.140 19,000 -0.02(-1.55%)
Oct 23, 2017 1.158 1.158 1.158 1.158 4,000 -0.00(-0.17%)
Oct 20, 2017 1.160 1.160 1.160 1.160 43,220 +0.05(+4.50%)
Oct 18, 2017 1.110 1.110 1.110 178,000 -0.01(-0.89%)
Oct 17, 2017 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
Oct 11, 2017 1.120 1.120 1.120 25,000 -0.02(-1.75%)
Oct 10, 2017 1.140 1.140 1.140 1.140 55,500 +0.02(+2.15%)
Oct 09, 2017 1.116 1.116 1.116 1.116 332,994 -0.02(-2.08%)
Oct 06, 2017 1.140 1.140 1.140 1.140 24,300 +0.06(+5.53%)
Oct 04, 2017 1.080 1.080 1.080 0 +0.00(+0.00%)
Oct 02, 2017 1.080 1.080 1.080 0 +0.02(+1.89%)
Sep 29, 2017 1.060 1.060 1.060 1.060 1,500 +0.00(+0.00%)
Sep 28, 2017 1.060 1.060 1.060 1.060 36,875 +0.02(+2.32%)
Sep 25, 2017 1.036 1.036 1.036 0 -0.02(-2.08%)
Sep 22, 2017 1.058 1.058 1.058 1.058 4,000 +0.01(+0.76%)
Sep 21, 2017 1.050 1.050 1.050 1.050 2,000 -0.02(-1.69%)
Sep 20, 2017 1.068 1.068 1.068 1.068 19,000 +0.04(+3.69%)
Sep 18, 2017 1.030 1.030 1.030 5,000 +0.04(+4.25%)
Sep 14, 2017 0.9880 0.9880 0.9880 26,000 -0.00(-0.20%)
Sep 08, 2017 0.9900 0.9900 0.9900 6,000 +0.01(+1.02%)
Sep 07, 2017 0.9800 0.9800 0.9800 0.9800 13,000 +0.03(+2.68%)
Sep 05, 2017 0.9544 0.9544 0.9544 0 +0.05(+6.00%)
Sep 01, 2017 0.8700 0.8700 0.9004 0 +0.03(+3.49%)
Aug 31, 2017 0.8700 0.8700 0.8700 0.8700 8,565 -0.01(-0.91%)
Aug 30, 2017 0.8600 0.8780 0.8600 0.8780 30,432 -0.00(-0.20%)
Aug 29, 2017 0.8798 0.8798 0.8798 0.8798 10,100 -0.02(-1.86%)
Aug 28, 2017 0.8963 0.8965 0.8963 0.8965 25,100 +0.01(+1.59%)
Aug 24, 2017 0.8825 0.8825 0.8825 117,000 +0.01(+1.44%)
Aug 22, 2017 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
Aug 16, 2017 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 15, 2017 0.8400 0.8400 0.8400 0.8400 1,500 -0.06(-6.67%)
Aug 10, 2017 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Aug 08, 2017 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Aug 07, 2017 0.8896 0.8900 0.8896 0.8900 830 +0.03(+3.49%)
Aug 01, 2017 0.8600 0.8600 0.8600 0 +0.02(+2.31%)
Jul 28, 2017 0.8406 0.8406 0.8406 0 -0.07(-7.59%)
Jul 26, 2017 0.9096 0.9096 0.9096 0 -0.00(-0.04%)
Jul 25, 2017 0.9100 0.9100 0.9100 0.9100 222,920 +0.05(+5.81%)
Jul 19, 2017 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jul 14, 2017 0.8600 0.8600 0.8600 0 -0.07(-7.53%)
Jul 13, 2017 0.9300 0.9300 0.9300 0.9300 500 +0.09(+10.71%)
Jul 12, 2017 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-0.59%)
Jul 06, 2017 0.8450 0.8450 0.8450 0 +0.06(+7.23%)
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.