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 (%)
Mar 28, 2013 3.700 3.760 3.660 3.720 132,170 +0.04(+1.09%)
Mar 27, 2013 3.720 3.760 3.670 3.680 100,373 -0.08(-2.13%)
Mar 26, 2013 3.670 3.790 3.660 3.760 240,286 +0.07(+1.90%)
Mar 25, 2013 3.740 3.790 3.670 3.690 83,535 -0.08(-2.12%)
Mar 22, 2013 3.660 3.802 3.610 3.770 279,314 +0.07(+1.89%)
Mar 21, 2013 3.770 3.830 3.650 3.700 312,829 -0.06(-1.60%)
Mar 20, 2013 3.740 3.820 3.700 3.760 414,338 +0.00(+0.00%)
Mar 19, 2013 3.630 3.930 3.610 3.760 714,476 +0.10(+2.73%)
Mar 18, 2013 3.540 3.830 3.530 3.660 506,263 +0.06(+1.67%)
Mar 15, 2013 3.710 3.810 3.530 3.600 933,285 -0.16(-4.26%)
Mar 14, 2013 3.660 5.090 3.632 3.760 10,543,846 +0.57(+17.87%)
Mar 13, 2013 3.220 3.230 3.180 3.190 29,637 -0.03(-0.93%)
Mar 12, 2013 3.330 3.350 3.180 3.220 86,610 -0.12(-3.59%)
Mar 11, 2013 3.400 3.400 3.250 3.340 50,306 -0.06(-1.76%)
Mar 08, 2013 3.447 3.450 3.320 3.400 41,659 -0.05(-1.45%)
Mar 07, 2013 3.410 3.470 3.360 3.450 55,041 +0.07(+2.07%)
Mar 06, 2013 3.390 3.420 3.360 3.380 57,492 -0.04(-1.17%)
Mar 05, 2013 3.380 3.430 3.330 3.420 51,699 +0.01(+0.29%)
Mar 04, 2013 3.400 3.420 3.380 3.410 96,053 +0.04(+1.19%)
Mar 01, 2013 3.300 3.370 3.250 3.370 16,592 +0.07(+2.12%)
Feb 28, 2013 3.400 3.400 3.280 3.300 97,323 -0.10(-2.94%)
Feb 27, 2013 3.430 3.430 3.310 3.400 78,884 -0.01(-0.29%)
Feb 26, 2013 3.340 3.430 3.250 3.410 26,552 +0.07(+2.10%)
Feb 25, 2013 3.430 3.430 3.310 3.340 93,618 -0.06(-1.76%)
Feb 22, 2013 3.410 3.410 3.322 3.400 30,501 -0.01(-0.29%)
Feb 21, 2013 3.390 3.430 3.290 3.410 172,152 +0.01(+0.29%)
Feb 20, 2013 3.270 3.410 3.130 3.400 191,748 +0.13(+3.98%)
Feb 19, 2013 3.360 3.400 3.230 3.270 82,514 -0.09(-2.68%)
Feb 15, 2013 3.320 3.390 3.320 3.360 54,265 +0.07(+2.13%)
Feb 14, 2013 3.280 3.300 3.220 3.290 30,625 +0.01(+0.30%)
Feb 13, 2013 3.290 3.300 3.220 3.280 53,965 +0.01(+0.31%)
Feb 12, 2013 3.250 3.280 3.250 3.270 47,835 +0.03(+0.93%)
Feb 11, 2013 3.210 3.280 3.210 3.240 36,902 +0.01(+0.31%)
Feb 08, 2013 3.240 3.250 3.220 3.230 38,398 -0.01(-0.31%)
Feb 07, 2013 3.280 3.280 3.230 3.240 70,986 +0.00(+0.00%)
Feb 06, 2013 3.160 3.300 3.160 3.240 110,471 +0.05(+1.57%)
Feb 04, 2013 3.210 3.250 3.190 3.190 111,051 -0.04(-1.24%)
Feb 01, 2013 3.190 3.270 3.150 3.230 133,897 +0.09(+2.87%)
Jan 31, 2013 3.130 3.180 3.120 3.140 77,867 -0.03(-0.95%)
Jan 30, 2013 3.140 3.180 3.110 3.170 56,961 +0.02(+0.63%)
Jan 29, 2013 3.110 3.190 3.050 3.150 164,730 +0.05(+1.61%)
Jan 28, 2013 3.210 3.250 3.040 3.100 234,327 -0.09(-2.82%)
Jan 25, 2013 3.300 3.300 3.010 3.190 303,253 -0.03(-0.93%)
Jan 24, 2013 3.330 3.380 3.100 3.220 239,650 -0.06(-1.83%)
Jan 23, 2013 3.430 3.430 3.210 3.280 330,973 -0.17(-4.93%)
Jan 22, 2013 3.520 3.570 3.390 3.450 1,105,943 -0.03(-0.86%)
Jan 18, 2013 3.390 3.490 3.370 3.480 187,726 +0.13(+3.88%)
Jan 17, 2013 3.390 3.440 3.260 3.350 223,746 -0.05(-1.47%)
Jan 16, 2013 3.600 3.600 3.360 3.400 213,114 -0.22(-6.08%)
Jan 15, 2013 3.560 3.630 3.310 3.620 191,766 +0.04(+1.12%)
Jan 14, 2013 3.760 3.880 3.550 3.580 460,642 -0.09(-2.45%)
Jan 11, 2013 3.510 3.680 3.450 3.670 456,120 +0.17(+4.86%)
Jan 10, 2013 3.430 3.600 3.400 3.500 226,428 +0.00(+0.00%)
Jan 09, 2013 3.220 3.500 3.210 3.500 474,490 +0.26(+8.02%)
Jan 08, 2013 3.230 3.250 3.170 3.240 558,213 +0.00(+0.00%)
Jan 07, 2013 3.150 3.240 3.130 3.240 301,193 +0.12(+3.85%)
Jan 04, 2013 3.040 3.209 3.040 3.120 147,368 +0.00(+0.00%)
Jan 03, 2013 3.030 3.140 3.000 3.120 109,576 +0.05(+1.63%)
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.