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 (%)
Jun 30, 2015 4.950 5.250 4.905 5.250 145,141 +0.35(+7.14%)
Jun 29, 2015 5.070 5.150 4.900 4.900 57,556 -0.18(-3.54%)
Jun 26, 2015 5.220 5.250 5.050 5.080 71,984 -0.18(-3.42%)
Jun 25, 2015 5.320 5.450 5.180 5.260 169,350 -0.11(-2.05%)
Jun 24, 2015 5.400 5.460 5.270 5.370 85,839 -0.16(-2.89%)
Jun 23, 2015 5.560 5.680 5.500 5.530 169,977 -0.05(-0.90%)
Jun 22, 2015 5.580 5.640 5.510 5.580 37,378 -0.03(-0.53%)
Jun 19, 2015 5.560 5.620 5.500 5.610 108,297 +0.09(+1.63%)
Jun 18, 2015 5.580 5.630 5.460 5.520 70,157 -0.08(-1.43%)
Jun 17, 2015 5.600 5.630 5.550 5.600 49,909 +0.05(+0.90%)
Jun 16, 2015 5.780 5.780 5.550 5.550 61,242 -0.26(-4.48%)
Jun 15, 2015 5.670 5.840 5.550 5.810 158,365 +0.09(+1.57%)
Jun 12, 2015 5.720 5.880 5.710 5.720 251,976 +0.01(+0.18%)
Jun 11, 2015 5.540 5.780 5.540 5.710 203,794 +0.16(+2.88%)
Jun 10, 2015 5.500 5.600 5.500 5.550 63,428 +0.05(+0.91%)
Jun 09, 2015 5.620 5.620 5.500 5.500 37,950 -0.17(-3.00%)
Jun 08, 2015 5.660 5.730 5.580 5.670 97,706 +0.04(+0.71%)
Jun 05, 2015 5.590 5.670 5.520 5.630 89,191 +0.05(+0.90%)
Jun 04, 2015 5.700 5.700 5.500 5.580 134,311 -0.06(-1.06%)
Jun 03, 2015 5.541 5.650 5.460 5.640 168,893 +0.12(+2.17%)
Jun 02, 2015 5.470 5.580 5.410 5.520 59,158 +0.07(+1.28%)
Jun 01, 2015 5.570 5.630 5.450 5.450 89,967 -0.08(-1.45%)
May 29, 2015 5.520 5.660 5.520 5.530 53,854 +0.02(+0.36%)
May 28, 2015 5.700 5.700 5.470 5.510 102,348 -0.25(-4.34%)
May 27, 2015 5.730 5.770 5.700 5.760 79,190 +0.01(+0.17%)
May 26, 2015 5.810 5.850 5.710 5.750 131,680 -0.05(-0.86%)
May 22, 2015 5.740 5.800 5.800 5.800 53,900 +0.06(+1.05%)
May 21, 2015 5.550 5.800 5.520 5.740 113,445 +0.22(+3.99%)
May 20, 2015 5.500 5.550 5.480 5.520 137,262 +0.02(+0.36%)
May 19, 2015 5.470 5.530 5.410 5.500 180,287 +0.08(+1.48%)
May 18, 2015 5.390 5.500 5.380 5.420 79,696 +0.06(+1.12%)
May 15, 2015 5.320 5.530 5.220 5.360 320,639 -0.25(-4.46%)
May 14, 2015 5.560 5.890 5.500 5.610 216,004 +0.09(+1.63%)
May 13, 2015 5.200 5.550 5.200 5.520 123,269 +0.28(+5.34%)
May 12, 2015 5.052 5.250 5.000 5.240 99,479 +0.15(+2.95%)
May 11, 2015 5.200 5.200 5.060 5.090 80,639 -0.11(-2.12%)
May 08, 2015 5.000 5.220 5.000 5.200 119,202 +0.22(+4.42%)
May 07, 2015 4.930 5.000 4.880 4.980 70,708 +0.03(+0.61%)
May 06, 2015 4.980 5.040 4.900 4.950 34,298 +0.00(+0.00%)
May 05, 2015 5.030 5.030 4.950 4.950 70,405 -0.11(-2.17%)
May 04, 2015 4.980 5.085 4.950 5.060 92,733 +0.08(+1.61%)
May 01, 2015 4.920 5.010 4.890 4.980 28,166 +0.04(+0.81%)
Apr 30, 2015 4.870 4.960 4.860 4.940 76,582 +0.01(+0.20%)
Apr 29, 2015 4.890 4.970 4.880 4.930 60,025 +0.00(+0.00%)
Apr 28, 2015 4.950 5.010 4.880 4.930 67,003 +0.03(+0.61%)
Apr 27, 2015 5.100 5.120 4.900 4.900 96,721 -0.20(-3.92%)
Apr 24, 2015 5.120 5.160 5.020 5.100 38,599 +0.00(+0.00%)
Apr 23, 2015 5.070 5.160 5.062 5.100 48,248 +0.04(+0.79%)
Apr 22, 2015 4.990 5.210 4.900 5.060 118,680 +0.10(+2.02%)
Apr 21, 2015 4.960 5.080 4.920 4.960 64,061 +0.06(+1.22%)
Apr 20, 2015 5.150 5.150 4.900 4.900 108,867 -0.13(-2.58%)
Apr 17, 2015 4.930 5.040 4.850 5.030 65,585 +0.04(+0.80%)
Apr 16, 2015 4.970 5.010 4.850 4.990 38,160 -0.05(-0.99%)
Apr 15, 2015 4.910 5.040 4.850 5.040 35,394 +0.14(+2.86%)
Apr 14, 2015 4.970 4.970 4.850 4.900 46,318 +0.00(+0.00%)
Apr 13, 2015 4.900 5.050 4.900 4.900 92,026 -0.05(-1.01%)
Apr 10, 2015 5.040 5.040 4.900 4.950 89,534 -0.07(-1.39%)
Apr 09, 2015 5.010 5.070 4.900 5.020 41,317 -0.03(-0.59%)
Apr 08, 2015 4.930 5.090 4.890 5.050 116,098 +0.11(+2.23%)
Apr 07, 2015 4.900 4.950 4.870 4.940 77,332 +0.04(+0.82%)
Apr 06, 2015 4.930 4.930 4.860 4.900 82,003 -0.02(-0.41%)
Apr 02, 2015 4.950 4.920 4.920 4.920 158,200 +0.00(+0.00%)
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.