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 (%)
Sep 28, 2012 2.545 2.590 2.500 2.520 102,999 -0.05(-1.95%)
Sep 27, 2012 2.590 2.640 2.500 2.570 80,610 -0.05(-1.91%)
Sep 26, 2012 2.790 2.826 2.610 2.620 276,495 -0.06(-2.24%)
Sep 25, 2012 2.580 2.821 2.560 2.680 307,505 +0.19(+7.63%)
Sep 24, 2012 2.480 2.500 2.420 2.490 71,059 -0.02(-0.80%)
Sep 21, 2012 2.400 2.540 2.400 2.510 132,687 +0.10(+4.15%)
Sep 20, 2012 2.620 2.620 2.400 2.410 84,402 -0.23(-8.71%)
Sep 19, 2012 2.440 2.640 2.400 2.640 198,633 +0.20(+8.20%)
Sep 18, 2012 2.250 2.500 2.210 2.440 230,293 +0.19(+8.44%)
Sep 17, 2012 2.260 2.300 2.230 2.250 24,975 -0.01(-0.44%)
Sep 14, 2012 2.250 2.280 2.200 2.260 102,766 +0.00(+0.00%)
Sep 13, 2012 2.190 2.260 2.190 2.260 32,896 +0.04(+1.80%)
Sep 12, 2012 2.240 2.280 2.181 2.220 298,693 -0.03(-1.33%)
Sep 11, 2012 2.250 2.290 2.211 2.250 41,052 +0.01(+0.45%)
Sep 10, 2012 2.180 2.250 2.180 2.240 42,511 +0.08(+3.70%)
Sep 07, 2012 2.240 2.240 2.140 2.160 58,764 -0.09(-4.00%)
Sep 06, 2012 2.220 2.250 2.150 2.250 21,085 +0.06(+2.74%)
Sep 05, 2012 2.260 2.260 2.140 2.190 26,979 -0.05(-2.23%)
Sep 04, 2012 2.220 2.260 2.200 2.240 15,256 +0.03(+1.36%)
Aug 31, 2012 2.200 2.240 2.190 2.210 31,211 +0.01(+0.45%)
Aug 30, 2012 2.200 2.220 2.200 2.200 26,630 -0.02(-0.90%)
Aug 29, 2012 2.250 2.250 2.200 2.220 19,988 +0.04(+1.83%)
Aug 27, 2012 2.210 2.240 2.170 2.180 30,250 -0.03(-1.36%)
Aug 24, 2012 2.200 2.230 2.200 2.210 24,305 +0.00(+0.00%)
Aug 23, 2012 2.250 2.250 2.200 2.210 27,320 -0.01(-0.45%)
Aug 22, 2012 2.210 2.240 2.200 2.220 33,761 -0.02(-0.89%)
Aug 21, 2012 2.200 2.260 2.200 2.240 56,376 +0.01(+0.45%)
Aug 20, 2012 2.170 2.270 2.170 2.230 36,404 +0.03(+1.36%)
Aug 17, 2012 2.200 2.200 2.161 2.200 19,392 -0.01(-0.45%)
Aug 16, 2012 2.230 2.250 2.190 2.210 22,399 -0.02(-0.90%)
Aug 15, 2012 2.290 2.300 2.190 2.230 75,762 -0.04(-1.76%)
Aug 14, 2012 2.190 2.280 2.190 2.270 31,962 +0.08(+3.65%)
Aug 13, 2012 2.170 2.220 2.140 2.190 27,000 +0.00(+0.00%)
Aug 10, 2012 2.180 2.220 2.150 2.190 9,735 -0.00(-0.00%)
Aug 09, 2012 2.150 2.220 2.145 2.190 32,487 +0.03(+1.39%)
Aug 08, 2012 2.186 2.186 2.150 2.160 7,314 -0.02(-0.92%)
Aug 07, 2012 2.200 2.210 2.180 2.180 17,975 -0.03(-1.36%)
Aug 06, 2012 2.180 2.210 2.130 2.210 3,995 +0.05(+2.31%)
Aug 03, 2012 2.130 2.210 2.130 2.160 26,954 +0.07(+3.35%)
Aug 02, 2012 2.110 2.140 2.090 2.090 26,924 -0.04(-1.88%)
Aug 01, 2012 2.140 2.200 2.100 2.130 12,660 -0.01(-0.47%)
Jul 31, 2012 2.220 2.220 2.130 2.140 50,089 -0.08(-3.60%)
Jul 30, 2012 2.210 2.240 2.191 2.220 18,217 +0.03(+1.37%)
Jul 27, 2012 2.100 2.250 2.040 2.190 188,563 +0.07(+3.30%)
Jul 26, 2012 2.090 2.130 2.090 2.120 33,165 +0.02(+0.95%)
Jul 25, 2012 2.090 2.120 2.060 2.100 15,512 +0.02(+0.96%)
Jul 24, 2012 2.120 2.140 2.080 2.080 46,620 -0.04(-1.89%)
Jul 23, 2012 2.100 2.150 2.100 2.120 13,250 -0.04(-1.85%)
Jul 20, 2012 2.210 2.210 2.100 2.160 75,341 -0.06(-2.70%)
Jul 19, 2012 2.150 2.220 2.150 2.220 125,589 +0.07(+3.26%)
Jul 18, 2012 2.190 2.200 2.100 2.150 135,914 -0.07(-3.15%)
Jul 17, 2012 2.220 2.230 2.170 2.220 50,232 +0.00(+0.00%)
Jul 16, 2012 2.190 2.330 2.170 2.220 185,397 +0.03(+1.37%)
Jul 13, 2012 2.260 2.280 2.190 2.190 25,240 -0.05(-2.23%)
Jul 12, 2012 2.200 2.290 2.200 2.240 33,184 +0.03(+1.36%)
Jul 11, 2012 2.230 2.240 2.200 2.210 29,734 -0.01(-0.45%)
Jul 10, 2012 2.300 2.330 2.220 2.220 162,120 -0.08(-3.48%)
Jul 09, 2012 2.240 2.330 2.230 2.300 75,874 +0.06(+2.68%)
Jul 06, 2012 2.230 2.280 2.190 2.240 46,317 +0.00(+0.00%)
Jul 05, 2012 2.140 2.240 2.110 2.240 47,404 +0.09(+4.19%)
Jul 03, 2012 2.170 2.170 2.140 2.150 156,225 -0.05(-2.27%)
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.