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 (%)
Oct 31, 2014 5.500 5.500 5.230 5.290 85,837 -0.15(-2.76%)
Oct 30, 2014 5.370 5.470 5.250 5.440 47,777 +0.07(+1.30%)
Oct 29, 2014 5.350 5.420 5.420 5.370 43,957 -0.05(-0.92%)
Oct 28, 2014 5.370 5.480 5.350 5.420 59,217 +0.02(+0.37%)
Oct 27, 2014 5.400 5.420 5.290 5.400 50,596 +0.00(+0.00%)
Oct 24, 2014 5.350 5.470 5.340 5.400 58,102 +0.03(+0.56%)
Oct 23, 2014 5.330 5.480 5.260 5.370 54,161 +0.07(+1.32%)
Oct 22, 2014 5.400 5.400 5.190 5.300 99,991 -0.04(-0.75%)
Oct 21, 2014 5.350 5.360 5.240 5.340 45,344 +0.01(+0.19%)
Oct 20, 2014 5.300 5.360 5.230 5.330 105,688 +0.06(+1.14%)
Oct 17, 2014 5.530 5.640 5.180 5.270 261,486 -0.25(-4.53%)
Oct 16, 2014 5.440 5.520 5.210 5.520 245,639 +0.12(+2.22%)
Oct 15, 2014 4.970 5.410 4.900 5.400 230,482 +0.34(+6.72%)
Oct 14, 2014 5.010 5.180 4.770 5.060 105,013 +0.05(+1.00%)
Oct 13, 2014 5.100 5.120 4.830 5.010 113,117 -0.07(-1.38%)
Oct 10, 2014 5.150 5.300 4.980 5.080 128,594 -0.07(-1.36%)
Oct 09, 2014 5.290 5.300 4.950 5.150 163,998 -0.11(-2.09%)
Oct 08, 2014 4.870 5.260 4.770 5.260 222,338 +0.37(+7.57%)
Oct 07, 2014 4.750 5.010 4.670 4.890 230,937 +0.12(+2.52%)
Oct 06, 2014 4.750 4.800 4.650 4.770 120,742 +0.01(+0.21%)
Oct 03, 2014 4.710 4.860 4.710 4.760 54,437 +0.05(+1.06%)
Oct 02, 2014 4.700 4.870 4.640 4.710 179,493 -0.02(-0.42%)
Oct 01, 2014 4.780 4.815 4.640 4.730 128,209 -0.08(-1.66%)
Sep 30, 2014 4.560 4.850 4.510 4.810 116,836 +0.24(+5.25%)
Sep 29, 2014 4.630 4.710 4.530 4.570 1,367,385 -0.13(-2.77%)
Sep 26, 2014 4.740 4.810 4.620 4.700 198,534 -0.05(-1.05%)
Sep 25, 2014 4.910 4.910 4.700 4.750 47,532 -0.16(-3.26%)
Sep 24, 2014 4.810 4.910 4.790 4.910 69,229 +0.12(+2.51%)
Sep 23, 2014 4.780 4.830 4.730 4.790 110,343 +0.01(+0.21%)
Sep 22, 2014 4.860 4.940 4.720 4.780 105,405 -0.13(-2.65%)
Sep 19, 2014 5.110 5.110 4.890 4.910 113,457 -0.18(-3.54%)
Sep 18, 2014 4.960 5.150 4.960 5.090 168,408 +0.05(+0.99%)
Sep 17, 2014 4.960 5.060 4.930 5.040 189,746 +0.07(+1.41%)
Sep 16, 2014 4.940 4.980 4.800 4.970 70,970 +0.04(+0.81%)
Sep 15, 2014 4.920 4.970 4.865 4.930 123,365 -0.02(-0.40%)
Sep 12, 2014 4.970 5.010 4.878 4.950 181,247 +0.00(+0.00%)
Sep 11, 2014 4.920 5.080 4.910 4.950 207,345 -0.01(-0.20%)
Sep 10, 2014 4.950 5.135 4.930 4.960 227,779 -0.01(-0.20%)
Sep 09, 2014 5.020 5.030 4.900 4.970 461,405 -0.02(-0.40%)
Sep 08, 2014 4.890 5.030 4.860 4.990 336,872 +0.02(+0.40%)
Sep 05, 2014 4.980 4.980 4.980 4.970 382,710 +0.05(+1.02%)
Sep 04, 2014 5.050 5.120 4.910 4.920 282,057 -0.12(-2.38%)
Sep 03, 2014 5.050 5.320 5.000 5.040 282,159 +0.02(+0.40%)
Sep 02, 2014 4.610 5.500 4.610 5.020 1,335,513 -0.51(-9.22%)
Aug 29, 2014 5.500 5.530 5.530 5.530 136,700 +0.03(+0.55%)
Aug 28, 2014 5.400 5.500 5.400 5.500 95,060 +0.09(+1.66%)
Aug 27, 2014 5.480 5.480 5.400 5.410 102,379 -0.08(-1.46%)
Aug 26, 2014 5.600 5.620 5.480 5.490 248,397 -0.13(-2.31%)
Aug 25, 2014 5.600 5.630 5.500 5.620 165,068 +0.02(+0.36%)
Aug 22, 2014 5.510 5.690 5.510 5.600 273,713 +0.06(+1.08%)
Aug 21, 2014 5.550 5.585 5.500 5.540 129,687 -0.00(-0.09%)
Aug 20, 2014 5.600 5.600 5.520 5.545 65,879 -0.04(-0.63%)
Aug 19, 2014 5.590 5.600 5.420 5.580 172,575 -0.02(-0.36%)
Aug 18, 2014 5.600 5.630 5.545 5.600 341,007 -0.01(-0.18%)
Aug 15, 2014 5.570 5.630 5.400 5.610 229,052 +0.02(+0.36%)
Aug 14, 2014 5.610 5.655 5.313 5.590 413,384 -0.03(-0.53%)
Aug 13, 2014 5.620 5.700 5.580 5.620 97,272 +0.00(+0.00%)
Aug 12, 2014 5.600 5.640 5.570 5.620 74,910 -0.01(-0.18%)
Aug 11, 2014 5.660 5.660 5.565 5.630 158,638 +0.03(+0.54%)
Aug 08, 2014 5.620 5.620 5.450 5.600 279,659 +0.01(+0.27%)
Aug 07, 2014 5.670 5.670 5.550 5.585 60,625 -0.08(-1.33%)
Aug 06, 2014 5.610 5.682 5.570 5.660 81,976 +0.05(+0.89%)
Aug 05, 2014 5.600 5.670 5.530 5.610 128,205 +0.01(+0.18%)
Aug 04, 2014 5.560 5.640 5.520 5.600 64,160 +0.03(+0.54%)
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.