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 27, 2013 6.090 6.100 6.000 6.080 0 -0.01(-0.16%)
Sep 26, 2013 6.020 6.100 5.950 6.090 0 +0.03(+0.50%)
Sep 25, 2013 6.040 6.100 6.020 6.060 118,543 -0.03(-0.49%)
Sep 24, 2013 6.110 6.130 6.030 6.090 0 -0.04(-0.65%)
Sep 23, 2013 6.150 6.200 6.010 6.130 0 -0.02(-0.33%)
Sep 20, 2013 6.220 6.250 6.120 6.150 0 -0.09(-1.44%)
Sep 19, 2013 6.240 6.270 6.170 6.240 0 +0.00(+0.00%)
Sep 18, 2013 6.150 6.260 6.120 6.240 0 +0.07(+1.13%)
Sep 17, 2013 6.190 6.200 6.080 6.170 0 +0.00(+0.00%)
Sep 16, 2013 6.200 6.200 6.080 6.170 0 +0.09(+1.48%)
Sep 13, 2013 6.130 6.140 6.030 6.080 0 +0.00(+0.00%)
Sep 12, 2013 6.090 6.110 6.030 6.080 0 -0.02(-0.33%)
Sep 11, 2013 6.150 6.150 6.080 6.100 0 +0.02(+0.33%)
Sep 10, 2013 6.180 6.190 6.000 6.080 0 -0.02(-0.33%)
Sep 09, 2013 5.950 6.170 5.950 6.100 0 +0.41(+7.21%)
Sep 06, 2013 5.550 5.720 5.490 5.690 0 +0.12(+2.15%)
Sep 05, 2013 5.400 5.580 5.390 5.570 0 +0.18(+3.34%)
Sep 04, 2013 5.400 5.450 5.330 5.390 404,121 +0.02(+0.37%)
Sep 03, 2013 5.200 5.390 5.140 5.370 0 +0.18(+3.47%)
Aug 30, 2013 5.160 5.200 5.060 5.190 0 +0.08(+1.57%)
Aug 29, 2013 4.980 5.170 4.920 5.110 0 +0.15(+3.02%)
Aug 28, 2013 4.730 4.980 4.730 4.960 344,203 +0.19(+3.98%)
Aug 27, 2013 4.750 4.840 4.700 4.770 0 -0.01(-0.21%)
Aug 26, 2013 4.680 4.850 4.640 4.780 0 +0.09(+1.92%)
Aug 23, 2013 4.600 4.740 4.520 4.690 0 +0.09(+1.96%)
Aug 22, 2013 4.670 4.690 4.590 4.600 206,084 -0.07(-1.50%)
Aug 21, 2013 4.620 4.690 4.560 4.670 106,727 +0.06(+1.30%)
Aug 20, 2013 4.620 4.650 4.570 4.610 0 -0.03(-0.65%)
Aug 19, 2013 4.630 4.750 4.514 4.640 0 -0.01(-0.22%)
Aug 16, 2013 4.610 4.740 4.540 4.650 0 +0.04(+0.87%)
Aug 15, 2013 4.570 4.680 4.510 4.610 393,054 +0.04(+0.88%)
Aug 14, 2013 4.620 4.800 4.510 4.570 0 +0.29(+6.78%)
Aug 13, 2013 4.360 4.370 4.200 4.280 153,211 -0.03(-0.70%)
Aug 12, 2013 4.050 4.350 4.050 4.310 274,191 +0.21(+5.12%)
Aug 09, 2013 4.240 4.242 4.050 4.100 169,441 -0.15(-3.53%)
Aug 08, 2013 4.400 4.450 4.215 4.250 172,845 -0.12(-2.75%)
Aug 07, 2013 4.250 4.480 4.170 4.370 606,390 +0.13(+3.07%)
Aug 06, 2013 4.070 4.300 3.980 4.240 303,767 +0.19(+4.69%)
Aug 05, 2013 4.020 4.100 4.020 4.050 81,596 +0.04(+1.00%)
Aug 02, 2013 3.990 4.040 3.960 4.010 54,995 +0.04(+1.01%)
Aug 01, 2013 3.940 4.000 3.936 3.970 56,528 +0.02(+0.51%)
Jul 31, 2013 3.900 3.950 3.900 3.950 0 +0.04(+1.02%)
Jul 30, 2013 3.950 3.950 3.850 3.910 0 -0.01(-0.26%)
Jul 29, 2013 3.980 3.980 3.910 3.920 0 -0.04(-1.01%)
Jul 26, 2013 3.920 3.990 3.900 3.960 0 +0.02(+0.51%)
Jul 25, 2013 3.900 3.990 3.850 3.940 0 +0.03(+0.77%)
Jul 24, 2013 3.840 3.949 3.840 3.910 0 +0.04(+1.03%)
Jul 23, 2013 3.950 3.950 3.870 3.870 0 -0.05(-1.28%)
Jul 22, 2013 3.920 3.980 3.890 3.920 0 +0.04(+1.03%)
Jul 19, 2013 3.900 3.980 3.800 3.880 0 -0.08(-2.02%)
Jul 18, 2013 3.981 4.150 3.950 3.960 0 -0.06(-1.45%)
Jul 17, 2013 3.840 4.030 3.820 4.018 29,535 +0.08(+1.99%)
Jul 16, 2013 4.010 4.080 3.920 3.940 0 -0.09(-2.23%)
Jul 15, 2013 4.060 4.150 3.990 4.030 0 -0.04(-0.98%)
Jul 12, 2013 4.000 4.080 3.960 4.070 0 +0.03(+0.74%)
Jul 11, 2013 3.880 4.060 3.880 4.040 0 +0.15(+3.86%)
Jul 10, 2013 3.860 3.890 3.825 3.890 0 +0.03(+0.78%)
Jul 09, 2013 3.870 3.890 3.850 3.860 0 -0.03(-0.77%)
Jul 08, 2013 3.900 3.930 3.860 3.890 0 -0.03(-0.77%)
Jul 05, 2013 3.970 3.980 3.850 3.920 0 -0.03(-0.76%)
Jul 03, 2013 3.960 3.960 3.870 3.950 0 +0.01(+0.25%)
Jul 02, 2013 3.870 4.010 3.870 3.940 0 +0.04(+1.03%)
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.