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 (%)
May 30, 2014 6.300 6.350 6.200 6.270 89,678 -0.02(-0.32%)
May 29, 2014 6.400 6.470 6.200 6.290 118,868 -0.10(-1.56%)
May 28, 2014 6.050 6.450 6.041 6.390 407,145 +0.36(+5.97%)
May 27, 2014 6.090 6.220 5.980 6.030 178,554 +0.01(+0.17%)
May 23, 2014 6.100 6.020 6.020 6.020 207,500 -0.03(-0.50%)
May 22, 2014 6.340 6.340 5.850 6.050 140,376 -0.22(-3.51%)
May 21, 2014 6.050 6.310 6.050 6.270 241,855 +0.18(+2.96%)
May 20, 2014 5.940 6.170 5.940 6.090 170,921 +0.11(+1.84%)
May 19, 2014 5.930 6.110 5.900 5.980 365,031 +0.09(+1.53%)
May 16, 2014 5.910 5.950 5.760 5.890 169,369 -0.04(-0.67%)
May 15, 2014 6.210 6.490 5.900 5.930 315,009 -0.35(-5.57%)
May 14, 2014 6.290 6.350 6.185 6.280 77,842 +0.00(+0.00%)
May 13, 2014 6.360 6.530 6.240 6.280 94,936 -0.04(-0.63%)
May 12, 2014 6.290 6.430 6.120 6.320 153,122 +0.06(+0.96%)
May 09, 2014 5.710 6.260 5.700 6.260 311,424 +0.52(+9.06%)
May 08, 2014 5.820 5.840 5.680 5.740 85,140 -0.09(-1.54%)
May 07, 2014 5.800 5.940 5.750 5.830 150,886 +0.07(+1.22%)
May 06, 2014 5.930 6.050 5.760 5.760 136,726 -0.20(-3.36%)
May 05, 2014 5.800 6.000 5.690 5.960 178,126 +0.13(+2.23%)
May 02, 2014 5.860 5.960 5.740 5.830 135,538 -0.13(-2.18%)
May 01, 2014 5.980 6.070 5.750 5.960 191,676 +0.02(+0.34%)
Apr 30, 2014 6.070 6.070 5.700 5.940 203,921 -0.14(-2.30%)
Apr 29, 2014 5.740 6.120 5.740 6.080 200,642 +0.36(+6.29%)
Apr 28, 2014 5.920 6.180 5.680 5.720 464,746 -0.21(-3.54%)
Apr 25, 2014 6.190 6.280 5.760 5.930 641,481 -0.36(-5.72%)
Apr 24, 2014 6.350 6.465 6.100 6.290 165,476 +0.02(+0.32%)
Apr 23, 2014 6.360 6.380 6.150 6.270 143,844 -0.11(-1.72%)
Apr 22, 2014 6.340 6.500 6.220 6.380 195,051 +0.08(+1.27%)
Apr 21, 2014 6.060 6.310 6.040 6.300 187,606 +0.18(+2.94%)
Apr 17, 2014 6.120 6.120 6.120 6.120 103,000 -0.01(-0.16%)
Apr 16, 2014 6.060 6.180 5.950 6.130 142,819 +0.09(+1.49%)
Apr 15, 2014 6.110 6.150 5.610 6.040 453,550 -0.08(-1.31%)
Apr 14, 2014 6.290 6.400 6.010 6.120 204,175 -0.15(-2.39%)
Apr 11, 2014 6.500 6.600 6.210 6.270 275,665 -0.29(-4.42%)
Apr 10, 2014 6.840 6.880 6.508 6.560 280,257 -0.31(-4.51%)
Apr 09, 2014 6.620 6.900 6.620 6.870 202,005 +0.26(+3.93%)
Apr 08, 2014 6.710 6.850 6.500 6.610 178,293 -0.04(-0.60%)
Apr 07, 2014 6.680 6.900 6.410 6.650 384,865 -0.07(-1.04%)
Apr 04, 2014 7.190 7.190 6.520 6.720 628,170 -0.40(-5.62%)
Apr 03, 2014 7.310 7.311 6.980 7.120 423,307 -0.20(-2.73%)
Apr 02, 2014 7.470 7.470 7.160 7.320 249,905 -0.09(-1.21%)
Apr 01, 2014 7.260 7.410 7.170 7.410 429,094 +0.21(+2.92%)
Mar 31, 2014 7.000 7.270 6.980 7.200 429,858 +0.26(+3.75%)
Mar 28, 2014 7.380 7.450 6.840 6.940 653,784 -0.39(-5.32%)
Mar 27, 2014 7.390 7.400 7.150 7.330 506,581 -0.05(-0.68%)
Mar 26, 2014 7.440 7.800 7.320 7.380 471,082 -0.04(-0.54%)
Mar 25, 2014 7.250 7.580 7.089 7.420 676,083 +0.12(+1.64%)
Mar 24, 2014 7.560 7.800 7.050 7.300 834,241 -0.23(-3.05%)
Mar 21, 2014 7.950 8.140 7.400 7.530 1,591,884 -0.54(-6.69%)
Mar 20, 2014 7.240 8.090 7.160 8.070 4,876,818 +1.18(+17.13%)
Mar 19, 2014 6.860 6.920 6.710 6.890 531,083 +0.09(+1.32%)
Mar 18, 2014 6.460 6.800 6.460 6.800 480,161 +0.35(+5.43%)
Mar 17, 2014 6.450 6.510 6.390 6.450 204,380 +0.05(+0.78%)
Mar 14, 2014 6.490 6.500 6.360 6.400 138,272 -0.08(-1.23%)
Mar 13, 2014 6.550 6.680 6.410 6.480 264,720 -0.06(-0.92%)
Mar 12, 2014 6.510 6.580 6.390 6.540 125,474 +0.00(+0.00%)
Mar 11, 2014 6.530 6.690 6.380 6.540 366,803 +0.04(+0.62%)
Mar 10, 2014 6.490 6.627 6.350 6.500 389,202 -0.02(-0.31%)
Mar 07, 2014 6.610 6.690 6.350 6.520 325,786 -0.07(-1.06%)
Mar 06, 2014 6.870 7.000 6.553 6.590 518,512 -0.24(-3.51%)
Mar 05, 2014 6.810 7.070 6.680 6.830 628,978 +0.03(+0.44%)
Mar 04, 2014 6.790 6.900 6.730 6.800 408,418 +0.08(+1.19%)
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.