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, 2015 4.870 4.960 4.860 4.940 76,582 +0.01(+0.20%)
Apr 29, 2015 4.890 4.970 4.880 4.930 60,025 +0.00(+0.00%)
Apr 28, 2015 4.950 5.010 4.880 4.930 67,003 +0.03(+0.61%)
Apr 27, 2015 5.100 5.120 4.900 4.900 96,721 -0.20(-3.92%)
Apr 24, 2015 5.120 5.160 5.020 5.100 38,599 +0.00(+0.00%)
Apr 23, 2015 5.070 5.160 5.062 5.100 48,248 +0.04(+0.79%)
Apr 22, 2015 4.990 5.210 4.900 5.060 118,680 +0.10(+2.02%)
Apr 21, 2015 4.960 5.080 4.920 4.960 64,061 +0.06(+1.22%)
Apr 20, 2015 5.150 5.150 4.900 4.900 108,867 -0.13(-2.58%)
Apr 17, 2015 4.930 5.040 4.850 5.030 65,585 +0.04(+0.80%)
Apr 16, 2015 4.970 5.010 4.850 4.990 38,160 -0.05(-0.99%)
Apr 15, 2015 4.910 5.040 4.850 5.040 35,394 +0.14(+2.86%)
Apr 14, 2015 4.970 4.970 4.850 4.900 46,318 +0.00(+0.00%)
Apr 13, 2015 4.900 5.050 4.900 4.900 92,026 -0.05(-1.01%)
Apr 10, 2015 5.040 5.040 4.900 4.950 89,534 -0.07(-1.39%)
Apr 09, 2015 5.010 5.070 4.900 5.020 41,317 -0.03(-0.59%)
Apr 08, 2015 4.930 5.090 4.890 5.050 116,098 +0.11(+2.23%)
Apr 07, 2015 4.900 4.950 4.870 4.940 77,332 +0.04(+0.82%)
Apr 06, 2015 4.930 4.930 4.860 4.900 82,003 -0.02(-0.41%)
Apr 02, 2015 4.950 4.920 4.920 4.920 158,200 +0.00(+0.00%)
Apr 01, 2015 4.980 4.980 4.880 4.920 142,460 -0.04(-0.81%)
Mar 31, 2015 4.900 4.970 4.810 4.960 70,199 +0.01(+0.20%)
Mar 30, 2015 4.990 4.990 4.820 4.950 153,141 -0.03(-0.60%)
Mar 27, 2015 4.940 4.980 4.800 4.980 73,148 +0.04(+0.81%)
Mar 26, 2015 4.940 5.000 4.870 4.940 59,897 -0.01(-0.20%)
Mar 25, 2015 5.000 5.000 4.927 4.950 81,147 -0.03(-0.60%)
Mar 24, 2015 4.980 4.990 4.860 4.980 64,269 -0.01(-0.20%)
Mar 23, 2015 5.060 5.100 4.730 4.990 88,958 -0.03(-0.60%)
Mar 20, 2015 5.020 5.030 4.960 5.020 166,777 +0.03(+0.60%)
Mar 19, 2015 4.890 5.000 4.870 4.990 67,536 +0.09(+1.84%)
Mar 18, 2015 4.860 4.910 4.860 4.900 21,925 +0.02(+0.41%)
Mar 17, 2015 4.920 4.930 4.810 4.880 43,026 -0.03(-0.61%)
Mar 16, 2015 4.980 4.980 4.900 4.910 25,953 -0.09(-1.80%)
Mar 13, 2015 4.890 5.000 4.860 5.000 47,758 +0.08(+1.63%)
Mar 12, 2015 4.930 4.980 4.860 4.920 45,500 -0.04(-0.81%)
Mar 11, 2015 4.940 4.990 4.900 4.960 61,434 -0.04(-0.80%)
Mar 10, 2015 4.910 5.008 4.820 5.000 60,240 +0.02(+0.40%)
Mar 09, 2015 4.970 5.000 4.910 4.980 77,490 -0.01(-0.20%)
Mar 06, 2015 5.000 5.000 4.960 4.990 51,343 -0.03(-0.60%)
Mar 05, 2015 4.950 5.040 4.890 5.020 72,016 +0.05(+1.01%)
Mar 04, 2015 4.970 5.010 4.950 4.970 30,290 -0.02(-0.40%)
Mar 03, 2015 5.070 5.090 4.920 4.990 72,190 -0.11(-2.16%)
Mar 02, 2015 4.960 5.100 4.930 5.100 44,434 +0.16(+3.24%)
Feb 27, 2015 4.930 4.990 4.910 4.940 67,624 -0.02(-0.40%)
Feb 26, 2015 4.940 4.990 4.940 4.960 55,946 +0.03(+0.61%)
Feb 25, 2015 4.910 5.000 4.910 4.930 64,249 -0.01(-0.20%)
Feb 24, 2015 4.920 5.000 4.860 4.940 107,645 -0.01(-0.20%)
Feb 23, 2015 4.980 4.990 4.920 4.950 66,568 -0.05(-1.00%)
Feb 20, 2015 4.990 5.000 4.920 5.000 49,178 +0.00(+0.00%)
Feb 19, 2015 4.970 5.000 4.890 5.000 19,721 +0.00(+0.00%)
Feb 18, 2015 4.870 5.000 4.860 5.000 81,880 +0.15(+3.09%)
Feb 17, 2015 4.890 4.980 4.850 4.850 135,405 -0.20(-3.96%)
Feb 13, 2015 4.970 5.050 5.050 5.050 40,700 +0.06(+1.20%)
Feb 12, 2015 4.940 5.000 4.820 4.990 21,826 +0.09(+1.84%)
Feb 11, 2015 5.010 5.050 4.880 4.900 78,387 -0.10(-2.00%)
Feb 10, 2015 5.030 5.040 4.970 5.000 38,920 +0.04(+0.81%)
Feb 09, 2015 4.940 5.070 4.890 4.960 57,103 +0.01(+0.20%)
Feb 06, 2015 4.850 4.970 4.830 4.950 55,882 +0.08(+1.64%)
Feb 05, 2015 4.810 4.910 4.810 4.870 62,517 +0.08(+1.67%)
Feb 04, 2015 4.820 4.820 4.720 4.790 76,293 -0.07(-1.44%)
Feb 03, 2015 4.810 4.870 4.750 4.860 96,878 +0.06(+1.25%)
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.