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 30, 2015 5.090 5.100 5.005 5.080 121,759 +0.04(+0.79%)
Sep 29, 2015 5.040 5.155 4.990 5.040 66,049 +0.02(+0.40%)
Sep 28, 2015 4.990 5.050 4.950 5.020 137,420 -0.03(-0.59%)
Sep 25, 2015 5.070 5.180 5.040 5.050 130,669 -0.05(-0.98%)
Sep 24, 2015 5.110 5.140 5.080 5.100 42,711 -0.01(-0.20%)
Sep 23, 2015 5.200 5.270 5.110 5.110 28,392 -0.06(-1.16%)
Sep 22, 2015 5.150 5.225 5.090 5.170 116,238 -0.06(-1.15%)
Sep 21, 2015 5.270 5.290 5.080 5.230 162,383 -0.02(-0.38%)
Sep 18, 2015 5.230 5.350 5.200 5.250 92,355 -0.04(-0.76%)
Sep 17, 2015 5.270 5.350 5.240 5.290 141,445 +0.01(+0.19%)
Sep 16, 2015 5.360 5.420 5.250 5.280 65,316 -0.11(-2.04%)
Sep 15, 2015 5.440 5.440 5.300 5.390 16,960 -0.02(-0.37%)
Sep 14, 2015 5.320 5.440 5.290 5.410 46,257 +0.11(+2.08%)
Sep 11, 2015 5.170 5.300 5.170 5.300 41,390 +0.08(+1.53%)
Sep 10, 2015 5.190 5.250 5.110 5.220 166,771 +0.03(+0.58%)
Sep 09, 2015 5.330 5.330 5.150 5.190 34,312 -0.08(-1.52%)
Sep 08, 2015 5.140 5.340 5.100 5.270 69,592 +0.17(+3.33%)
Sep 04, 2015 5.190 5.100 5.100 5.100 130,700 -0.10(-1.92%)
Sep 03, 2015 5.450 5.450 5.190 5.200 29,323 -0.18(-3.35%)
Sep 02, 2015 5.250 5.380 5.140 5.380 106,368 +0.18(+3.46%)
Sep 01, 2015 5.140 5.230 5.090 5.200 121,735 +0.01(+0.19%)
Aug 31, 2015 5.490 5.522 5.170 5.190 65,213 -0.39(-6.99%)
Aug 28, 2015 5.420 5.600 5.345 5.580 120,916 +0.15(+2.76%)
Aug 27, 2015 5.440 5.440 5.290 5.430 125,283 +0.11(+2.07%)
Aug 26, 2015 5.120 5.320 5.080 5.320 193,140 +0.25(+4.93%)
Aug 25, 2015 5.210 5.280 5.050 5.070 222,043 -0.11(-2.12%)
Aug 24, 2015 5.110 5.420 5.100 5.180 206,798 -0.32(-5.82%)
Aug 21, 2015 5.670 5.760 5.320 5.500 235,277 -0.20(-3.51%)
Aug 20, 2015 5.780 5.900 5.690 5.700 93,504 -0.09(-1.55%)
Aug 19, 2015 5.840 5.880 5.710 5.790 78,983 -0.03(-0.52%)
Aug 18, 2015 6.000 6.000 5.810 5.820 73,624 -0.18(-3.00%)
Aug 17, 2015 5.850 6.000 5.816 6.000 118,222 +0.19(+3.27%)
Aug 14, 2015 5.680 5.850 5.640 5.810 73,308 +0.15(+2.65%)
Aug 13, 2015 5.600 5.850 5.600 5.660 255,111 +0.06(+1.07%)
Aug 12, 2015 5.300 5.660 5.300 5.600 201,806 +0.28(+5.26%)
Aug 11, 2015 5.230 5.350 5.200 5.320 45,176 +0.04(+0.76%)
Aug 10, 2015 5.130 5.300 5.130 5.280 129,600 +0.09(+1.73%)
Aug 07, 2015 5.110 5.330 5.110 5.190 118,241 +0.01(+0.19%)
Aug 06, 2015 5.170 5.215 5.170 5.180 62,045 -0.02(-0.38%)
Aug 05, 2015 5.290 5.300 5.100 5.200 99,610 -0.05(-0.95%)
Aug 04, 2015 5.200 5.290 5.110 5.250 87,277 +0.03(+0.57%)
Aug 03, 2015 5.270 5.270 5.150 5.220 44,541 -0.02(-0.38%)
Jul 31, 2015 5.200 5.250 5.110 5.240 101,250 +0.01(+0.19%)
Jul 30, 2015 5.070 5.240 5.070 5.230 35,646 +0.08(+1.55%)
Jul 29, 2015 5.100 5.340 5.060 5.150 80,978 -0.04(-0.77%)
Jul 28, 2015 5.111 5.200 5.100 5.190 95,124 +0.07(+1.37%)
Jul 27, 2015 5.100 5.160 5.000 5.120 209,775 -0.03(-0.58%)
Jul 24, 2015 5.320 5.320 5.060 5.150 103,802 -0.18(-3.38%)
Jul 23, 2015 5.280 5.410 5.280 5.330 69,221 +0.02(+0.38%)
Jul 22, 2015 5.220 5.350 5.220 5.310 29,162 +0.00(+0.00%)
Jul 21, 2015 5.230 5.360 5.182 5.310 97,677 +0.02(+0.38%)
Jul 20, 2015 5.320 5.320 5.190 5.290 38,612 -0.06(-1.12%)
Jul 17, 2015 5.370 5.390 5.290 5.350 74,552 +0.00(+0.00%)
Jul 16, 2015 5.360 5.430 5.180 5.350 49,640 +0.04(+0.75%)
Jul 15, 2015 5.390 5.400 5.230 5.310 47,854 -0.05(-0.93%)
Jul 14, 2015 5.250 5.450 5.250 5.360 162,016 +0.08(+1.52%)
Jul 13, 2015 5.250 5.320 5.220 5.280 81,090 +0.02(+0.38%)
Jul 10, 2015 5.290 5.370 5.160 5.260 73,087 +0.02(+0.38%)
Jul 09, 2015 5.070 5.319 5.070 5.240 146,578 +0.15(+2.95%)
Jul 08, 2015 5.070 5.140 4.950 5.090 222,190 -0.12(-2.30%)
Jul 07, 2015 5.240 5.250 4.900 5.210 308,270 -0.03(-0.57%)
Jul 06, 2015 5.110 5.250 5.100 5.240 113,549 +0.03(+0.58%)
Jul 02, 2015 5.150 5.210 5.210 5.210 75,200 -0.03(-0.57%)
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.