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 (%)
Apr 30, 2010 5.510 5.900 5.490 5.790 768,242 +0.28(+5.08%)
Apr 29, 2010 5.400 5.530 5.340 5.510 364,097 +0.14(+2.61%)
Apr 28, 2010 5.420 5.463 5.220 5.370 630,110 -0.08(-1.47%)
Apr 27, 2010 5.610 5.670 5.420 5.450 487,077 -0.23(-4.05%)
Apr 26, 2010 5.620 5.740 5.580 5.680 365,704 +0.02(+0.44%)
Apr 23, 2010 5.720 5.730 5.650 5.655 361,785 -0.08(-1.31%)
Apr 22, 2010 5.770 5.800 5.630 5.730 413,397 -0.05(-0.87%)
Apr 21, 2010 5.770 5.790 5.700 5.780 475,586 +0.05(+0.87%)
Apr 20, 2010 5.720 5.760 5.680 5.730 422,605 +0.03(+0.53%)
Apr 19, 2010 5.710 5.750 5.570 5.700 591,841 -0.01(-0.18%)
Apr 16, 2010 5.780 5.880 5.600 5.710 662,215 -0.07(-1.21%)
Apr 15, 2010 5.690 5.840 5.690 5.780 399,706 +0.06(+1.05%)
Apr 14, 2010 5.670 5.780 5.660 5.720 424,463 +0.04(+0.70%)
Apr 13, 2010 5.740 5.780 5.660 5.680 490,737 -0.12(-2.07%)
Apr 12, 2010 5.780 5.880 5.680 5.800 577,967 -0.03(-0.51%)
Apr 09, 2010 5.910 5.910 5.780 5.830 459,936 -0.09(-1.52%)
Apr 08, 2010 5.940 5.980 5.810 5.920 568,070 +0.03(+0.51%)
Apr 07, 2010 5.590 5.950 5.520 5.890 1,256,588 +0.26(+4.62%)
Apr 06, 2010 5.820 5.990 5.550 5.630 2,490,179 -0.31(-5.22%)
Apr 05, 2010 5.900 6.000 5.820 5.940 903,144 +0.04(+0.68%)
Apr 01, 2010 6.000 5.900 5.900 5.900 1,302,000 -0.01(-0.17%)
Mar 31, 2010 6.190 6.270 5.900 5.910 1,360,333 -0.31(-4.98%)
Mar 30, 2010 6.250 6.410 6.140 6.220 714,309 -0.01(-0.16%)
Mar 29, 2010 6.160 6.440 6.160 6.230 1,218,068 +0.07(+1.14%)
Mar 26, 2010 6.250 6.340 6.120 6.160 507,158 -0.09(-1.44%)
Mar 25, 2010 6.420 6.540 6.210 6.250 633,024 -0.15(-2.34%)
Mar 24, 2010 6.600 6.690 6.400 6.400 447,257 -0.17(-2.59%)
Mar 23, 2010 6.550 6.730 6.540 6.570 1,014,479 +0.02(+0.31%)
Mar 22, 2010 6.440 6.720 6.340 6.550 539,519 +0.12(+1.87%)
Mar 19, 2010 6.520 6.550 6.400 6.430 411,284 -0.10(-1.53%)
Mar 18, 2010 6.670 6.720 6.510 6.530 291,496 -0.14(-2.10%)
Mar 17, 2010 6.770 6.779 6.550 6.670 388,190 -0.07(-1.04%)
Mar 16, 2010 6.760 6.780 6.699 6.740 324,996 +0.04(+0.60%)
Mar 15, 2010 6.720 6.830 6.690 6.700 384,839 -0.23(-3.32%)
Mar 12, 2010 6.960 6.960 6.800 6.930 146,127 +0.00(+0.00%)
Mar 11, 2010 6.830 6.950 6.750 6.930 231,943 +0.00(+0.00%)
Mar 10, 2010 6.830 7.070 6.810 6.930 610,703 +0.12(+1.76%)
Mar 09, 2010 6.550 7.000 6.550 6.810 975,003 +0.28(+4.29%)
Mar 08, 2010 6.510 6.620 6.410 6.530 396,573 +0.07(+1.08%)
Mar 05, 2010 6.380 6.540 6.360 6.460 356,320 +0.06(+0.94%)
Mar 04, 2010 6.490 6.490 6.320 6.400 294,497 -0.06(-0.93%)
Mar 03, 2010 6.400 6.610 6.400 6.460 460,965 +0.02(+0.31%)
Mar 02, 2010 6.280 6.480 6.250 6.440 308,269 +0.16(+2.55%)
Mar 01, 2010 6.580 6.590 6.280 6.280 513,677 -0.30(-4.56%)
Feb 26, 2010 6.480 6.610 6.430 6.580 215,939 +0.06(+0.92%)
Feb 25, 2010 6.510 6.570 6.370 6.520 302,974 -0.07(-1.06%)
Feb 24, 2010 6.640 6.680 6.470 6.590 470,913 -0.11(-1.64%)
Feb 23, 2010 6.890 6.890 6.570 6.700 578,645 -0.15(-2.19%)
Feb 22, 2010 6.760 6.940 6.630 6.850 453,623 +0.09(+1.33%)
Feb 19, 2010 6.790 6.910 6.700 6.760 467,683 -0.03(-0.44%)
Feb 18, 2010 6.800 6.880 6.750 6.790 371,191 -0.01(-0.15%)
Feb 17, 2010 6.640 6.800 6.590 6.800 379,360 +0.16(+2.41%)
Feb 16, 2010 6.700 6.750 6.500 6.640 1,044,390 -0.07(-1.04%)
Feb 12, 2010 6.660 6.710 6.710 6.710 626,100 +0.05(+0.75%)
Feb 11, 2010 6.690 6.740 6.550 6.660 435,316 +0.02(+0.30%)
Feb 10, 2010 6.450 6.730 6.420 6.640 754,833 +0.22(+3.43%)
Feb 09, 2010 6.420 6.500 6.410 6.420 627,617 +0.07(+1.10%)
Feb 08, 2010 6.230 6.480 6.230 6.350 536,732 +0.02(+0.32%)
Feb 05, 2010 6.140 6.370 6.050 6.330 1,113,079 +0.17(+2.76%)
Feb 04, 2010 6.370 6.370 6.080 6.160 1,132,716 -0.20(-3.14%)
Feb 03, 2010 6.670 6.690 6.280 6.360 615,802 -0.14(-2.15%)
Feb 02, 2010 6.070 6.580 6.050 6.500 1,410,448 +0.41(+6.71%)
Feb 01, 2010 5.970 6.103 5.900 6.091 553,766 +0.09(+1.52%)
Jan 29, 2010 6.200 6.200 5.950 6.000 818,670 -0.15(-2.44%)
Jan 28, 2010 6.000 6.290 5.770 6.150 5,569,034 +0.04(+0.65%)
Jan 27, 2010 6.300 6.330 6.000 6.110 1,230,584 -0.24(-3.78%)
Jan 26, 2010 6.700 6.880 6.350 6.350 1,656,681 -0.62(-8.90%)
Jan 25, 2010 7.170 7.200 6.930 6.970 980,109 -0.22(-3.06%)
Jan 22, 2010 7.180 7.289 7.110 7.190 1,524,957 -0.05(-0.69%)
Jan 21, 2010 7.140 7.300 7.030 7.240 2,014,808 -0.27(-3.60%)
Jan 20, 2010 7.480 7.550 7.380 7.510 803,947 +0.02(+0.27%)
Jan 19, 2010 7.280 7.550 7.280 7.490 684,492 +0.21(+2.88%)
Jan 15, 2010 7.350 7.280 7.280 7.280 505,600 -0.12(-1.62%)
Jan 14, 2010 7.450 7.530 7.250 7.400 663,396 -0.05(-0.67%)
Jan 13, 2010 7.500 7.780 7.250 7.450 1,750,992 +0.20(+2.76%)
Jan 12, 2010 7.330 7.380 7.100 7.250 1,059,304 -0.14(-1.89%)
Jan 11, 2010 7.020 7.490 7.000 7.390 2,522,252 +0.72(+10.79%)
Jan 08, 2010 6.480 6.670 6.480 6.670 638,201 +0.03(+0.45%)
Jan 07, 2010 6.660 6.700 6.510 6.640 555,107 -0.03(-0.45%)
Jan 06, 2010 6.660 6.760 6.660 6.670 661,331 -0.01(-0.15%)
Jan 05, 2010 6.600 6.680 6.560 6.680 824,600 +0.13(+1.98%)
Jan 04, 2010 6.400 6.620 6.390 6.550 935,377 +0.22(+3.48%)
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.