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 (%)
Nov 30, 2012 2.640 2.660 2.600 2.630 35,532 -0.03(-1.13%)
Nov 29, 2012 2.630 2.720 2.630 2.660 40,018 +0.02(+0.76%)
Nov 28, 2012 2.680 2.690 2.630 2.640 65,434 -0.07(-2.58%)
Nov 27, 2012 2.690 2.760 2.680 2.710 19,336 -0.01(-0.37%)
Nov 26, 2012 2.700 2.790 2.700 2.720 71,234 -0.04(-1.45%)
Nov 23, 2012 2.620 2.780 2.620 2.760 21,718 +0.12(+4.55%)
Nov 21, 2012 2.640 2.670 2.600 2.640 59,032 +0.00(+0.00%)
Nov 20, 2012 2.535 2.660 2.520 2.640 39,296 +0.06(+2.33%)
Nov 19, 2012 2.510 2.610 2.510 2.580 33,497 +0.06(+2.38%)
Nov 16, 2012 2.480 2.550 2.330 2.520 78,634 +0.05(+2.02%)
Nov 15, 2012 2.770 2.770 2.280 2.470 198,992 -0.28(-10.18%)
Nov 14, 2012 2.780 2.820 2.710 2.750 60,556 -0.05(-1.79%)
Nov 13, 2012 2.600 2.820 2.600 2.800 99,358 +0.20(+7.69%)
Nov 12, 2012 2.580 2.620 2.550 2.600 60,807 +0.03(+1.17%)
Nov 09, 2012 2.620 2.640 2.570 2.570 73,730 -0.03(-1.15%)
Nov 08, 2012 2.630 2.630 2.580 2.600 12,377 +0.01(+0.39%)
Nov 07, 2012 2.710 2.710 2.590 2.590 54,067 -0.11(-4.07%)
Nov 06, 2012 2.630 2.710 2.630 2.700 43,480 +0.05(+1.89%)
Nov 05, 2012 2.700 2.700 2.580 2.650 153,966 -0.04(-1.49%)
Nov 02, 2012 2.850 2.890 2.680 2.690 233,498 -0.16(-5.61%)
Nov 01, 2012 2.890 2.970 2.780 2.850 138,574 -0.10(-3.39%)
Oct 31, 2012 3.180 3.250 2.900 2.950 69,640 -0.15(-4.84%)
Oct 26, 2012 3.200 3.100 3.100 3.100 117,900 -0.08(-2.52%)
Oct 25, 2012 3.180 3.230 3.120 3.180 63,653 +0.01(+0.32%)
Oct 24, 2012 3.200 3.286 3.160 3.170 129,571 -0.01(-0.31%)
Oct 23, 2012 3.170 3.260 3.160 3.180 87,686 -0.12(-3.64%)
Oct 19, 2012 3.210 3.340 3.200 3.300 81,263 +0.05(+1.54%)
Oct 18, 2012 3.480 3.500 3.250 3.250 170,246 -0.21(-6.07%)
Oct 17, 2012 3.220 3.500 3.220 3.460 177,004 +0.19(+5.81%)
Oct 16, 2012 3.210 3.280 3.190 3.270 51,649 +0.08(+2.51%)
Oct 15, 2012 3.250 3.250 3.180 3.190 50,285 +0.02(+0.63%)
Oct 12, 2012 3.280 3.280 3.170 3.170 42,567 -0.08(-2.46%)
Oct 11, 2012 3.180 3.270 3.100 3.250 111,335 +0.11(+3.50%)
Oct 10, 2012 3.240 3.250 3.130 3.140 71,231 -0.08(-2.48%)
Oct 09, 2012 3.310 3.330 3.200 3.220 55,421 -0.05(-1.53%)
Oct 08, 2012 3.300 3.300 3.180 3.270 38,563 -0.04(-1.21%)
Oct 05, 2012 3.270 3.320 3.080 3.310 223,978 +0.02(+0.61%)
Oct 04, 2012 3.000 3.450 3.000 3.290 578,714 +0.27(+8.94%)
Oct 03, 2012 2.900 3.030 2.810 3.020 223,655 +0.15(+5.23%)
Oct 02, 2012 2.740 2.930 2.740 2.870 195,261 +0.13(+4.74%)
Oct 01, 2012 2.570 2.790 2.536 2.740 161,939 +0.22(+8.73%)
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%)
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.