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 31, 2016 6.330 6.420 6.330 6.390 49,996 +0.01(+0.16%)
Mar 30, 2016 6.420 6.420 6.310 6.380 74,435 +0.00(+0.00%)
Mar 29, 2016 6.380 6.400 6.300 6.380 59,394 +0.00(+0.00%)
Mar 28, 2016 6.340 6.390 6.330 6.380 44,059 +0.02(+0.31%)
Mar 24, 2016 6.390 6.360 6.360 6.360 34,100 -0.03(-0.47%)
Mar 23, 2016 6.400 6.420 6.360 6.390 31,249 -0.01(-0.16%)
Mar 22, 2016 6.350 6.400 6.350 6.400 30,255 +0.05(+0.79%)
Mar 21, 2016 6.350 6.420 6.350 6.350 26,503 -0.04(-0.63%)
Mar 18, 2016 6.390 6.470 6.350 6.390 66,198 +0.04(+0.63%)
Mar 17, 2016 6.380 6.460 6.350 6.350 142,927 -0.05(-0.78%)
Mar 16, 2016 6.390 6.440 6.390 6.400 32,465 -0.04(-0.62%)
Mar 15, 2016 6.420 6.470 6.390 6.440 30,964 -0.01(-0.16%)
Mar 14, 2016 6.410 6.470 6.410 6.450 15,324 +0.03(+0.47%)
Mar 11, 2016 6.430 6.500 6.350 6.420 67,876 +0.01(+0.16%)
Mar 10, 2016 6.390 6.460 6.350 6.410 52,297 +0.01(+0.16%)
Mar 09, 2016 6.430 6.430 6.399 6.400 22,167 -0.02(-0.31%)
Mar 08, 2016 6.380 6.450 6.380 6.420 41,615 -0.01(-0.16%)
Mar 07, 2016 6.400 6.450 6.360 6.430 37,830 +0.03(+0.47%)
Mar 04, 2016 6.440 6.440 6.400 6.400 27,470 -0.02(-0.31%)
Mar 03, 2016 6.470 6.500 6.410 6.420 32,415 +0.02(+0.31%)
Mar 02, 2016 6.400 6.510 6.360 6.400 88,564 +0.04(+0.63%)
Mar 01, 2016 6.440 6.440 6.330 6.360 171,605 -0.02(-0.31%)
Feb 29, 2016 6.400 6.400 6.350 6.380 34,962 -0.03(-0.47%)
Feb 26, 2016 6.360 6.471 6.330 6.410 94,031 +0.03(+0.47%)
Feb 25, 2016 6.450 6.490 6.350 6.380 43,191 -0.04(-0.55%)
Feb 24, 2016 6.400 6.460 6.350 6.415 110,814 +0.01(+0.23%)
Feb 23, 2016 6.500 6.640 6.400 6.400 144,354 -0.05(-0.78%)
Feb 22, 2016 6.490 6.540 6.410 6.450 160,127 +0.02(+0.31%)
Feb 19, 2016 6.290 6.530 6.290 6.430 92,328 +0.04(+0.63%)
Feb 18, 2016 6.400 6.506 6.360 6.390 110,159 -0.02(-0.31%)
Feb 17, 2016 6.470 6.520 6.290 6.410 304,823 -0.01(-0.16%)
Feb 16, 2016 6.590 6.650 6.410 6.420 186,156 -0.14(-2.13%)
Feb 12, 2016 6.480 6.560 6.560 6.560 98,100 +0.14(+2.18%)
Feb 11, 2016 6.500 6.640 6.350 6.420 216,989 -0.15(-2.28%)
Feb 10, 2016 6.680 6.790 6.480 6.570 315,341 -0.03(-0.45%)
Feb 09, 2016 6.660 6.840 6.510 6.600 221,383 -0.12(-1.79%)
Feb 08, 2016 7.040 7.040 6.690 6.720 322,397 -0.33(-4.68%)
Feb 05, 2016 7.000 7.100 6.900 7.050 619,478 -0.07(-0.98%)
Feb 04, 2016 6.430 7.160 6.410 7.120 1,266,170 +0.95(+15.40%)
Feb 03, 2016 5.810 6.180 5.800 6.170 456,021 +0.37(+6.38%)
Feb 02, 2016 5.730 5.940 5.730 5.800 277,503 +0.00(+0.00%)
Feb 01, 2016 5.350 6.020 5.350 5.800 529,542 +0.78(+15.54%)
Jan 29, 2016 4.810 5.050 4.745 5.020 103,830 +0.25(+5.24%)
Jan 28, 2016 4.830 4.930 4.570 4.770 69,748 -0.08(-1.65%)
Jan 27, 2016 4.510 4.950 4.400 4.850 404,007 +0.36(+8.02%)
Jan 26, 2016 4.790 4.790 4.380 4.490 128,986 -0.24(-5.07%)
Jan 25, 2016 4.880 4.902 4.730 4.730 72,688 -0.15(-3.07%)
Jan 22, 2016 4.920 5.160 4.860 4.880 78,696 +0.02(+0.41%)
Jan 21, 2016 4.960 4.970 4.810 4.860 82,947 -0.12(-2.41%)
Jan 20, 2016 4.930 5.060 4.700 4.980 111,412 -0.05(-0.99%)
Jan 19, 2016 5.100 5.210 5.000 5.030 49,178 -0.02(-0.40%)
Jan 15, 2016 5.050 5.050 5.050 5.050 92,300 -0.04(-0.79%)
Jan 14, 2016 5.280 5.300 5.040 5.090 114,574 -0.16(-3.05%)
Jan 13, 2016 5.300 5.380 5.160 5.250 105,245 -0.08(-1.50%)
Jan 12, 2016 5.200 5.350 5.200 5.330 100,045 +0.16(+3.09%)
Jan 11, 2016 5.250 5.360 5.130 5.170 120,513 -0.04(-0.77%)
Jan 08, 2016 5.250 5.670 5.170 5.210 127,872 -0.02(-0.38%)
Jan 07, 2016 5.280 5.320 4.950 5.230 202,057 -0.14(-2.61%)
Jan 06, 2016 5.670 5.720 5.360 5.370 110,846 -0.36(-6.28%)
Jan 05, 2016 5.620 5.820 5.580 5.730 122,068 +0.16(+2.87%)
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.