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, 2015 5.860 5.720 5.720 5.720 49,000 -0.15(-2.56%)
Dec 30, 2015 5.860 5.870 5.800 5.870 50,544 -0.03(-0.51%)
Dec 29, 2015 5.700 5.940 5.700 5.900 97,889 +0.21(+3.69%)
Dec 28, 2015 5.680 5.800 5.660 5.690 72,657 -0.02(-0.35%)
Dec 24, 2015 5.720 5.710 5.710 5.710 25,600 -0.04(-0.70%)
Dec 23, 2015 5.640 5.830 5.600 5.750 110,401 +0.11(+1.95%)
Dec 22, 2015 5.580 5.660 5.530 5.640 59,654 +0.11(+1.99%)
Dec 21, 2015 5.420 5.770 5.420 5.530 133,598 +0.10(+1.84%)
Dec 18, 2015 5.300 5.460 5.215 5.430 1,601,444 +0.09(+1.69%)
Dec 17, 2015 5.530 5.600 5.300 5.340 204,206 -0.20(-3.61%)
Dec 16, 2015 5.410 5.590 5.380 5.540 152,174 +0.18(+3.36%)
Dec 15, 2015 5.230 5.380 5.180 5.360 144,250 +0.12(+2.29%)
Dec 14, 2015 5.330 5.335 5.180 5.240 333,926 -0.11(-2.06%)
Dec 11, 2015 5.550 5.600 5.300 5.350 101,938 -0.28(-4.97%)
Dec 10, 2015 5.570 5.680 5.460 5.630 39,188 +0.05(+0.90%)
Dec 09, 2015 5.980 5.980 5.530 5.580 117,075 -0.40(-6.69%)
Dec 08, 2015 5.850 6.040 5.850 5.980 130,312 +0.04(+0.67%)
Dec 07, 2015 6.180 6.180 5.800 5.940 123,665 -0.24(-3.88%)
Dec 04, 2015 5.750 6.180 5.630 6.180 411,913 +0.48(+8.42%)
Dec 03, 2015 5.620 5.750 5.600 5.700 118,508 +0.13(+2.33%)
Dec 02, 2015 5.430 5.660 5.430 5.570 85,493 +0.09(+1.64%)
Dec 01, 2015 5.400 5.490 5.340 5.480 81,176 +0.14(+2.62%)
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%)
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.