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 28, 2019 1.010 1.010 1.010 0 +0.09(+9.70%)
May 24, 2019 0.9207 0.9207 0.9207 0.9207 1,000 +0.03(+3.57%)
May 23, 2019 0.8890 0.8890 0.8890 0.8890 3,214 -0.07(-7.71%)
May 21, 2019 0.9633 0.9633 0.9633 0 -0.01(-1.21%)
May 20, 2019 0.9751 0.9751 0.9751 0.9751 5,000 -0.01(-1.51%)
May 17, 2019 0.9900 0.9900 0.9900 0.9900 2,600 +0.03(+3.13%)
May 15, 2019 0.9600 0.9600 0.9600 0 +0.03(+2.78%)
May 14, 2019 0.9340 0.9340 0.9340 0.9340 1,212 +0.01(+1.25%)
May 10, 2019 0.9225 0.9225 0.9225 0 +0.04(+4.83%)
May 09, 2019 0.8860 0.8860 0.8800 0.8800 794 -0.05(-5.58%)
May 08, 2019 0.9240 0.9320 0.9240 0.9320 9,531 -0.02(-1.79%)
May 01, 2019 0.9490 0.9490 0.9490 0 -0.00(-0.11%)
Apr 30, 2019 0.9504 0.9600 0.9500 0.9500 3,537 -0.02(-2.06%)
Apr 29, 2019 0.9650 0.9700 0.9650 0.9700 1,900 +0.02(+1.94%)
Apr 25, 2019 0.9515 0.9515 0.9515 0 +0.00(+0.16%)
Apr 24, 2019 0.9500 0.9500 0.9500 0.9500 1,839 -0.01(-0.61%)
Apr 23, 2019 0.9564 0.9564 0.9558 0.9558 11,020 -0.03(-3.31%)
Apr 22, 2019 0.9831 0.9885 0.9831 0.9885 5,629 -0.00(-0.44%)
Apr 18, 2019 0.9886 0.9929 0.9886 0.9929 600 -0.02(-1.69%)
Apr 17, 2019 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Apr 16, 2019 1.010 1.010 1.000 1.000 1,500 -0.01(-0.99%)
Apr 15, 2019 1.010 1.010 1.010 1.010 5,000 -0.03(-2.88%)
Apr 11, 2019 1.040 1.040 1.040 0 +0.01(+0.48%)
Apr 10, 2019 1.035 1.035 1.035 1.035 5,250 +0.01(+1.47%)
Apr 09, 2019 1.020 1.020 1.020 1.020 200 +0.02(+2.00%)
Apr 08, 2019 1.000 1.015 1.000 1.000 5,500 +0.06(+6.16%)
Apr 05, 2019 0.9500 0.9500 0.9420 0.9420 6,300 +0.01(+1.29%)
Apr 02, 2019 0.9300 0.9300 0.9300 0 -0.01(-1.48%)
Apr 01, 2019 0.9400 0.9475 0.9400 0.9440 6,050 +0.05(+6.07%)
Mar 29, 2019 0.9325 0.9325 0.8900 0.8900 1,600 -0.01(-1.07%)
Mar 27, 2019 0.8996 0.8996 0.8996 0 +0.03(+2.99%)
Mar 25, 2019 0.8735 0.8735 0.8735 0 -0.06(-6.08%)
Mar 20, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.50%)
Mar 19, 2019 0.9254 0.9254 0.9254 0.9254 500 +0.06(+6.37%)
Mar 18, 2019 0.8825 0.8825 0.8700 0.8700 4,500 -0.03(-3.01%)
Mar 15, 2019 0.8970 0.8970 0.8970 0.8970 1,500 +0.04(+4.23%)
Mar 13, 2019 0.8606 0.8606 0.8606 0 -0.02(-1.89%)
Mar 07, 2019 0.8772 0.8772 0.8772 0 -0.00(-0.19%)
Mar 06, 2019 0.8927 0.8927 0.8789 0.8789 2,000 -0.01(-0.97%)
Mar 04, 2019 0.8875 0.8875 0.8875 0 +0.04(+4.19%)
Feb 28, 2019 0.8518 0.8518 0.8518 0 -0.03(-3.07%)
Feb 26, 2019 0.8788 0.8788 0.8788 0 +0.05(+5.63%)
Feb 25, 2019 0.8320 0.8320 0.8320 0.8320 1,000 +0.02(+2.72%)
Feb 21, 2019 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Feb 19, 2019 0.8500 0.8500 0.8500 0 -0.06(-6.29%)
Feb 15, 2019 0.9071 0.9071 0.9071 0.9071 3,000 +0.02(+1.92%)
Feb 14, 2019 0.8900 0.8900 0.8900 0.8900 2,750 +0.05(+5.95%)
Feb 11, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.02%)
Feb 08, 2019 0.8398 0.8398 0.8398 30 +0.00(+0.00%)
Feb 07, 2019 0.8398 0.8398 0.8398 0.8398 386 -0.03(-3.47%)
Feb 06, 2019 0.8702 0.8702 0.8515 0.8700 7,750 +0.02(+2.35%)
Feb 05, 2019 0.8515 0.8515 0.8500 0.8500 5,606 +0.01(+1.19%)
Feb 01, 2019 0.8400 0.8400 0.8400 0 -0.00(-0.32%)
Jan 31, 2019 0.8427 0.8427 0.8427 0.8427 500 +0.04(+5.52%)
Jan 30, 2019 0.7986 0.7986 0.7986 0.7986 750 -0.02(-2.32%)
Jan 29, 2019 0.8176 0.8176 0.8176 0.8176 250 +0.05(+6.90%)
Jan 28, 2019 0.7500 0.7648 0.7500 0.7648 2,550 -0.01(-0.68%)
Jan 25, 2019 0.7700 0.7700 0.7700 0.7700 500 +0.00(+0.00%)
Jan 17, 2019 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Jan 16, 2019 0.7300 0.7300 0.7300 0.7300 1,500 +0.03(+4.33%)
Jan 14, 2019 0.6997 0.6997 0.6997 0 +0.02(+2.90%)
Jan 11, 2019 0.6938 0.7076 0.6800 0.6800 156,300 -0.03(-4.23%)
Jan 10, 2019 0.7100 0.7100 0.7100 0.7100 5,831 +0.07(+10.94%)
Jan 09, 2019 0.6362 0.6490 0.6362 0.6400 2,759,254 +0.01(+1.59%)
Jan 07, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jan 04, 2019 0.6500 0.6500 0.6300 0.6300 5,500 +0.05(+8.40%)
Jan 03, 2019 0.5800 0.5812 0.5800 0.5812 1,420 -0.07(-10.17%)
Jan 02, 2019 0.6470 0.6470 0.6470 0.6470 245 -0.02(-3.43%)
Dec 31, 2018 0.6461 0.6700 0.6461 0.6700 65,300 +0.03(+4.69%)
Dec 28, 2018 0.6400 0.6659 0.6400 0.6400 118,900 +0.01(+1.59%)
Dec 27, 2018 0.6487 0.6487 0.6300 0.6300 40,950 -0.03(-4.55%)
Dec 26, 2018 0.6500 0.6600 0.6500 0.6600 2,065 +0.01(+1.74%)
Dec 24, 2018 0.6487 0.6487 0.6487 0.6487 256,000 -0.00(-0.05%)
Dec 21, 2018 0.6500 0.6520 0.6487 0.6490 32,700 -0.00(-0.15%)
Dec 20, 2018 0.6487 0.6580 0.6487 0.6500 27,775 -0.00(-0.46%)
Dec 19, 2018 0.6547 0.6585 0.6530 0.6530 33,850 -0.04(-5.36%)
Dec 18, 2018 0.6946 0.6946 0.6712 0.6900 444,861 +0.03(+4.31%)
Dec 17, 2018 0.6632 0.6632 0.6615 0.6615 152,750 +0.00(+0.23%)
Dec 14, 2018 0.6538 0.6600 0.6538 0.6600 17,700 -0.04(-5.44%)
Dec 13, 2018 0.6900 0.7096 0.6900 0.6980 451,500 +0.02(+2.65%)
Dec 12, 2018 0.6800 0.6981 0.6800 0.6800 80,906 -0.01(-1.56%)
Dec 11, 2018 0.6900 0.7097 0.6900 0.6908 70,018 +0.04(+6.21%)
Dec 10, 2018 0.6863 0.6863 0.6504 0.6504 148,320 -0.05(-7.09%)
Dec 07, 2018 0.6830 0.7060 0.6830 0.7000 8,000 -0.05(-6.67%)
Dec 06, 2018 0.7408 0.7500 0.7400 0.7500 30,420 -0.16(-17.58%)
Dec 04, 2018 0.9100 0.9100 0.9100 0.9100 89,700 -0.00(-0.09%)
Dec 03, 2018 0.9183 0.9292 0.9108 0.9108 28,875 +0.01(+1.20%)
Nov 30, 2018 0.9274 0.9274 0.9000 0.9000 4,400 +0.01(+0.99%)
Nov 29, 2018 0.9197 0.9197 0.8912 0.8912 187,016 -0.04(-4.17%)
Nov 28, 2018 0.9300 0.9300 0.9300 0.9300 3,750 +0.02(+2.20%)
Nov 27, 2018 0.9100 0.9100 0.9100 0.9100 8,343 +0.01(+0.67%)
Nov 26, 2018 0.9071 0.9071 0.9039 0.9039 3,750 +0.02(+2.47%)
Nov 23, 2018 0.8821 0.8821 0.8821 0.8821 200 -0.09(-8.85%)
Nov 21, 2018 0.9677 0.9677 0.9677 0 +0.08(+8.73%)
Nov 20, 2018 0.8907 0.8907 0.8900 0.8900 322,000 -0.04(-3.78%)
Nov 19, 2018 0.9303 0.9303 0.9250 0.9250 5,420 +0.00(+0.08%)
Nov 16, 2018 0.9243 0.9243 0.9243 0.9243 3,700 -0.05(-4.71%)
Nov 14, 2018 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Nov 13, 2018 1.020 1.020 1.010 1.010 4,600 -0.01(-0.98%)
Nov 09, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Nov 08, 2018 1.010 1.010 1.010 1.010 16,500 -0.06(-5.61%)
Nov 07, 2018 1.070 1.070 1.070 1.070 510 +0.05(+4.90%)
Nov 06, 2018 1.020 1.020 1.020 1.020 16,000 +0.00(+0.00%)
Nov 05, 2018 1.020 1.020 1.020 1.020 3,670 -0.00(-0.49%)
Nov 02, 2018 0.9500 1.025 0.9500 1.025 3,600 +0.10(+11.41%)
Nov 01, 2018 0.9200 0.9200 0.9200 0.9200 325,000 +0.05(+5.75%)
Oct 31, 2018 0.8700 0.8700 0.8700 10 +0.00(+0.00%)
Oct 30, 2018 0.8700 0.8700 0.8700 0.8700 20,500 +0.02(+2.35%)
Oct 29, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 26, 2018 0.8500 0.8500 0.8500 0.8500 16,700 -0.04(-4.71%)
Oct 25, 2018 0.8900 0.8920 0.8900 0.8920 2,500 +0.02(+1.72%)
Oct 24, 2018 0.8769 0.8769 0.8769 0.8769 12,500 +0.04(+5.36%)
Oct 19, 2018 0.8323 0.8323 0.8323 0 +0.01(+0.73%)
Oct 18, 2018 0.8263 0.8263 0.8263 0.8263 4,800 -0.04(-4.36%)
Oct 17, 2018 0.8641 0.8641 0.8640 0.8640 4,735 -0.00(-0.25%)
Oct 16, 2018 0.8662 0.8662 0.8662 0.8662 80,800 +0.02(+2.64%)
Oct 15, 2018 0.8700 0.8700 0.8439 0.8439 750 +0.03(+4.13%)
Oct 12, 2018 0.8100 0.8179 0.8100 0.8104 12,100 -0.01(-1.27%)
Oct 11, 2018 0.7800 0.8208 0.7800 0.8208 2,094 -0.00(-0.12%)
Oct 10, 2018 0.8218 0.8218 0.8218 0.8218 1,500 -0.00(-0.48%)
Oct 08, 2018 0.8258 0.8258 0.8258 0 -0.04(-5.08%)
Oct 04, 2018 0.8700 0.8700 0.8700 0 -0.01(-0.95%)
Oct 03, 2018 0.9000 0.9000 0.8783 0.8783 22,500 -0.02(-2.41%)
Oct 02, 2018 0.9000 0.9000 0.9000 0.9000 2,228 -0.03(-3.23%)
Oct 01, 2018 0.9300 0.9300 0.9300 0.9300 319 -0.01(-1.06%)
Sep 28, 2018 0.9431 0.9431 0.9300 0.9400 129,800 +0.01(+1.08%)
Sep 27, 2018 0.9300 0.9300 0.9300 0.9300 1,500 -0.02(-2.33%)
Sep 26, 2018 0.9522 0.9522 0.9522 0.9522 500 -0.02(-2.21%)
Sep 25, 2018 0.9791 0.9791 0.9737 0.9737 6,800 +0.02(+2.39%)
Sep 21, 2018 0.9510 0.9510 0.9510 0 +0.02(+2.15%)
Sep 20, 2018 0.9410 0.9410 0.9310 0.9310 14,500 -0.01(-0.99%)
Sep 19, 2018 0.9403 0.9403 0.9403 0.9403 750 +0.02(+2.21%)
Sep 18, 2018 0.9200 0.9200 0.9200 0.9200 1,500 +0.02(+2.22%)
Sep 17, 2018 0.9198 0.9198 0.9000 0.9000 7,800 -0.06(-5.94%)
Sep 14, 2018 0.9300 0.9568 0.9300 0.9568 5,100 +0.00(+0.22%)
Sep 12, 2018 0.9547 0.9547 0.9547 0 -0.15(-13.52%)
Sep 11, 2018 1.100 1.104 1.100 1.104 7,000 -0.02(-1.43%)
Sep 10, 2018 1.125 1.130 1.120 1.120 135,648 -0.07(-5.88%)
Sep 07, 2018 1.190 1.190 1.190 1.190 1,000 +0.01(+0.85%)
Sep 06, 2018 1.180 1.180 1.180 1.180 4,000 -0.02(-1.67%)
Sep 05, 2018 1.225 1.225 1.200 1.200 4,359 -0.07(-5.51%)
Sep 04, 2018 1.270 1.270 1.270 1.270 2,500 -0.04(-3.05%)
Aug 31, 2018 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 29, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
Aug 28, 2018 1.320 1.320 1.320 1.320 8,200 -0.02(-1.86%)
Aug 27, 2018 1.345 1.345 1.345 1.345 1,500 +0.07(+5.90%)
Aug 24, 2018 1.270 1.270 1.270 1.270 4,200 +0.05(+4.11%)
Aug 23, 2018 1.220 1.220 1.220 1.220 3,250 +0.03(+2.52%)
Aug 22, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 21, 2018 1.190 1.198 1.190 1.190 5,250 +0.08(+7.21%)
Aug 20, 2018 1.110 1.110 1.110 1.110 14,500 -0.05(-4.31%)
Aug 17, 2018 1.120 1.160 1.120 1.160 147,200 -0.04(-3.33%)
Aug 16, 2018 1.210 1.210 1.200 1.200 125,600 +0.00(+0.00%)
Aug 15, 2018 1.208 1.208 1.200 1.200 26,165 -0.07(-5.51%)
Aug 14, 2018 1.270 1.270 1.270 1.270 3,500 -0.08(-5.93%)
Aug 13, 2018 1.350 1.350 1.350 1.350 1,825 +0.03(+2.27%)
Aug 10, 2018 1.280 1.320 1.280 1.320 1,500 -0.03(-2.22%)
Aug 09, 2018 1.350 1.350 1.350 1.350 9,940 +0.09(+7.14%)
Aug 07, 2018 1.260 1.260 1.260 0 +0.04(+3.28%)
Aug 06, 2018 1.218 1.220 1.218 1.220 2,486 -0.08(-6.15%)
Aug 03, 2018 1.290 1.300 1.290 1.300 30,600 -0.09(-6.47%)
Aug 02, 2018 1.350 1.390 1.350 1.390 26,700 +0.03(+2.21%)
Aug 01, 2018 1.360 1.360 1.360 1.360 2,000 +0.02(+1.49%)
Jul 31, 2018 1.348 1.348 1.340 1.340 11,228 +0.00(+0.00%)
Jul 30, 2018 11,075 +0.00(+0.00%)
Jul 27, 2018 1.430 1.470 1.430 1.470 33,300 +0.03(+2.08%)
Jul 26, 2018 1.440 1.440 1.440 1.440 16,250 +0.03(+2.13%)
Jul 24, 2018 1.410 1.410 1.410 80,000 -0.05(-3.36%)
Jul 23, 2018 1.420 1.459 1.420 1.459 276,500 -0.07(-4.64%)
Jul 18, 2018 1.530 1.530 1.530 0 -0.04(-2.55%)
Jul 13, 2018 1.570 1.570 1.570 0 +0.04(+2.61%)
Jul 12, 2018 1.530 1.530 1.530 1.530 93,500 +0.02(+1.32%)
Jul 11, 2018 1.480 1.510 1.480 1.510 9,820 +0.01(+0.67%)
Jul 10, 2018 1.520 1.520 1.500 1.500 43,450 +0.00(+0.13%)
Jul 09, 2018 1.490 1.510 1.490 1.498 5,700 +0.06(+4.02%)
Jul 06, 2018 1.440 1.450 1.440 1.440 14,280 -0.03(-2.03%)
Jul 03, 2018 1.470 1.470 1.470 0 -0.02(-1.41%)
Jul 02, 2018 1.490 1.491 1.490 1.491 6,500 -0.06(-3.81%)
Jun 29, 2018 1.550 1.550 4,752 +0.14(+9.93%)
Jun 28, 2018 1.410 1.413 1.410 1.410 2,250 -0.02(-1.40%)
Jun 27, 2018 1.430 1.430 1.430 1.430 182,700 -0.10(-6.54%)
Jun 26, 2018 1.530 1.530 1.530 1.530 258 +0.03(+2.14%)
Jun 25, 2018 1.550 1.550 1.490 1.498 11,134 -0.08(-5.19%)
Jun 22, 2018 1.568 1.580 1.568 1.580 27,265 +0.01(+0.64%)
Jun 21, 2018 1.570 1.570 1.570 1.570 3,604 -0.01(-0.63%)
Jun 20, 2018 1.580 1.580 1.580 1.580 6,603 +0.02(+1.15%)
Jun 19, 2018 1.600 1.600 1.562 1.562 4,498 -0.08(-4.76%)
Jun 18, 2018 1.608 1.640 1.608 1.640 3,663 +0.04(+2.50%)
Jun 15, 2018 1.621 1.600 1.600 1,753 -0.02(-1.30%)
Jun 14, 2018 1.621 1.621 1.621 1.621 8,427 -0.01(-0.55%)
Jun 13, 2018 1.680 1.680 1.630 1.630 1,211 -0.07(-3.83%)
Jun 12, 2018 1.660 1.730 1.660 1.695 7,399 +0.06(+3.35%)
Jun 11, 2018 1.640 1.640 1.640 1.640 20,580 +0.04(+2.50%)
Jun 08, 2018 1.601 1.618 1.600 1.600 186,633 -0.02(-0.99%)
Jun 07, 2018 1.615 1.630 1.600 1.616 11,435 -0.08(-4.60%)
Jun 06, 2018 1.692 1.694 1.660 1.694 27,360 +0.03(+2.05%)
Jun 05, 2018 1.690 1.690 1.660 1.660 1,200 -0.04(-2.35%)
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.