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 (%)
Dec 31, 2009 6.300 6.330 6.330 6.330 700,300 -0.01(-0.16%)
Dec 30, 2009 6.380 6.440 6.190 6.340 812,832 -0.11(-1.71%)
Dec 29, 2009 6.590 6.590 6.340 6.450 1,028,906 -0.17(-2.57%)
Dec 28, 2009 6.760 6.760 6.510 6.620 1,530,160 +0.37(+5.92%)
Dec 24, 2009 6.020 6.290 6.000 6.250 810,431 +0.31(+5.22%)
Dec 23, 2009 5.800 5.970 5.590 5.940 1,601,528 +0.17(+2.95%)
Dec 22, 2009 6.030 6.060 5.710 5.770 1,920,303 -0.33(-5.41%)
Dec 21, 2009 6.370 6.370 5.930 6.100 1,412,161 -0.31(-4.84%)
Dec 18, 2009 6.280 6.410 6.250 6.410 830,423 +0.13(+2.07%)
Dec 17, 2009 6.500 6.510 6.220 6.280 1,151,737 -0.29(-4.41%)
Dec 16, 2009 6.500 6.690 6.500 6.570 715,553 +0.05(+0.77%)
Dec 15, 2009 6.380 6.600 6.350 6.520 1,638,244 +0.18(+2.84%)
Dec 14, 2009 6.770 6.800 6.220 6.340 2,517,242 -0.49(-7.17%)
Dec 11, 2009 7.150 7.200 6.660 6.830 2,031,146 -0.31(-4.34%)
Dec 10, 2009 7.360 7.390 7.130 7.140 1,131,423 -0.24(-3.25%)
Dec 09, 2009 7.450 7.500 7.320 7.380 850,860 -0.12(-1.60%)
Dec 08, 2009 7.400 7.540 7.350 7.500 1,011,667 -0.01(-0.13%)
Dec 07, 2009 7.470 7.538 7.410 7.510 646,227 -0.03(-0.40%)
Dec 04, 2009 7.400 7.580 7.380 7.540 948,853 +0.09(+1.21%)
Dec 03, 2009 7.620 7.630 7.450 7.450 726,685 -0.12(-1.59%)
Dec 02, 2009 7.520 7.600 7.400 7.570 804,500 +0.06(+0.80%)
Dec 01, 2009 7.550 7.550 7.350 7.510 890,556 +0.11(+1.49%)
Nov 30, 2009 7.510 7.650 7.380 7.400 986,569 +0.04(+0.54%)
Nov 27, 2009 7.200 7.449 7.150 7.360 848,217 -0.24(-3.16%)
Nov 25, 2009 7.510 7.680 7.330 7.600 2,532,130 +0.39(+5.41%)
Nov 24, 2009 7.300 7.310 7.070 7.210 1,257,656 -0.18(-2.44%)
Nov 23, 2009 7.740 7.750 7.110 7.390 2,384,457 -0.16(-2.12%)
Nov 20, 2009 7.800 7.810 7.460 7.550 1,821,921 -0.30(-3.82%)
Nov 19, 2009 7.850 7.920 7.700 7.850 1,404,270 +0.15(+1.95%)
Nov 18, 2009 7.730 7.950 7.560 7.700 3,768,571 -0.54(-6.55%)
Nov 17, 2009 8.400 8.650 8.090 8.240 3,262,585 -0.29(-3.40%)
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.