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

Sinovac Biotech Ltd (NQ: SVA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2015 5.420 5.420 5.300 5.340 66,069 -0.08(-1.48%)
Nov 27, 2015 5.403 5.420 5.380 5.420 26,378 +0.00(+0.00%)
Nov 25, 2015 5.360 5.420 5.420 5.420 18,900 +0.03(+0.56%)
Nov 24, 2015 5.250 5.400 5.250 5.390 85,896 +0.14(+2.67%)
Nov 23, 2015 5.200 5.280 5.180 5.250 39,310 +0.08(+1.55%)
Nov 20, 2015 5.210 5.300 5.160 5.170 46,812 -0.03(-0.58%)
Nov 19, 2015 5.330 5.330 5.190 5.200 29,307 -0.13(-2.44%)
Nov 18, 2015 5.250 5.350 5.210 5.330 43,148 +0.08(+1.52%)
Nov 17, 2015 5.210 5.290 5.150 5.250 28,335 +0.02(+0.38%)
Nov 16, 2015 5.440 5.440 5.190 5.230 50,013 +0.04(+0.77%)
Nov 13, 2015 5.130 5.290 5.130 5.190 28,885 +0.06(+1.17%)
Nov 12, 2015 5.150 5.260 5.110 5.130 66,909 -0.10(-1.91%)
Nov 11, 2015 5.230 5.320 5.200 5.230 52,686 -0.02(-0.38%)
Nov 10, 2015 5.300 5.340 5.190 5.250 75,538 -0.02(-0.38%)
Nov 09, 2015 5.300 5.410 5.230 5.270 66,160 -0.09(-1.68%)
Nov 06, 2015 5.310 5.410 5.290 5.360 30,400 +0.04(+0.75%)
Nov 05, 2015 5.490 5.500 5.310 5.320 61,240 -0.17(-3.10%)
Nov 04, 2015 5.420 5.510 5.360 5.490 70,180 +0.10(+1.86%)
Nov 03, 2015 5.310 5.400 5.220 5.390 84,665 +0.08(+1.51%)
Nov 02, 2015 5.230 5.330 5.210 5.310 96,796 +0.13(+2.51%)
Oct 30, 2015 5.248 5.270 5.180 5.180 43,076 -0.06(-1.15%)
Oct 29, 2015 5.270 5.320 5.210 5.240 64,570 -0.03(-0.57%)
Oct 28, 2015 5.240 5.290 5.210 5.270 41,250 +0.01(+0.19%)
Oct 27, 2015 5.230 5.280 5.190 5.260 62,224 -0.02(-0.38%)
Oct 26, 2015 5.280 5.290 5.210 5.280 25,916 +0.00(+0.00%)
Oct 23, 2015 5.300 5.300 5.150 5.280 57,842 -0.01(-0.19%)
Oct 22, 2015 5.170 5.290 5.160 5.290 33,659 +0.08(+1.54%)
Oct 21, 2015 5.290 5.360 5.050 5.210 81,560 -0.03(-0.57%)
Oct 20, 2015 5.140 5.360 5.140 5.240 122,548 -0.16(-2.96%)
Oct 19, 2015 5.300 5.400 5.261 5.400 54,674 +0.10(+1.89%)
Oct 16, 2015 5.320 5.330 5.210 5.300 214,850 +0.02(+0.38%)
Oct 15, 2015 5.220 5.300 5.170 5.280 75,926 +0.09(+1.73%)
Oct 14, 2015 5.130 5.220 5.040 5.190 84,843 +0.09(+1.76%)
Oct 13, 2015 5.160 5.190 5.100 5.100 66,409 -0.05(-0.97%)
Oct 12, 2015 5.090 5.190 5.060 5.150 27,624 +0.08(+1.58%)
Oct 09, 2015 5.070 5.130 4.950 5.070 205,108 -0.02(-0.39%)
Oct 08, 2015 5.100 5.140 5.010 5.090 124,907 -0.03(-0.59%)
Oct 07, 2015 5.100 5.250 5.070 5.120 139,536 +0.03(+0.59%)
Oct 06, 2015 5.100 5.200 5.020 5.090 162,295 -0.03(-0.59%)
Oct 05, 2015 5.190 5.290 5.080 5.120 109,666 -0.05(-0.97%)
Oct 02, 2015 5.060 5.200 5.040 5.170 82,789 +0.07(+1.37%)
Oct 01, 2015 5.120 5.150 5.000 5.100 504,546 +0.02(+0.39%)
Sep 30, 2015 5.090 5.100 5.005 5.080 121,759 +0.04(+0.79%)
Sep 29, 2015 5.040 5.155 4.990 5.040 66,049 +0.02(+0.40%)
Sep 28, 2015 4.990 5.050 4.950 5.020 137,420 -0.03(-0.59%)
Sep 25, 2015 5.070 5.180 5.040 5.050 130,669 -0.05(-0.98%)
Sep 24, 2015 5.110 5.140 5.080 5.100 42,711 -0.01(-0.20%)
Sep 23, 2015 5.200 5.270 5.110 5.110 28,392 -0.06(-1.16%)
Sep 22, 2015 5.150 5.225 5.090 5.170 116,238 -0.06(-1.15%)
Sep 21, 2015 5.270 5.290 5.080 5.230 162,383 -0.02(-0.38%)
Sep 18, 2015 5.230 5.350 5.200 5.250 92,355 -0.04(-0.76%)
Sep 17, 2015 5.270 5.350 5.240 5.290 141,445 +0.01(+0.19%)
Sep 16, 2015 5.360 5.420 5.250 5.280 65,316 -0.11(-2.04%)
Sep 15, 2015 5.440 5.440 5.300 5.390 16,960 -0.02(-0.37%)
Sep 14, 2015 5.320 5.440 5.290 5.410 46,257 +0.11(+2.08%)
Sep 11, 2015 5.170 5.300 5.170 5.300 41,390 +0.08(+1.53%)
Sep 10, 2015 5.190 5.250 5.110 5.220 166,771 +0.03(+0.58%)
Sep 09, 2015 5.330 5.330 5.150 5.190 34,312 -0.08(-1.52%)
Sep 08, 2015 5.140 5.340 5.100 5.270 69,592 +0.17(+3.33%)
Sep 04, 2015 5.190 5.100 5.100 5.100 130,700 -0.10(-1.92%)
Sep 03, 2015 5.450 5.450 5.190 5.200 29,323 -0.18(-3.35%)
Sep 02, 2015 5.250 5.380 5.140 5.380 106,368 +0.18(+3.46%)
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.