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 (%)
Dec 30, 2011 2.240 2.340 2.170 2.200 287,436 -0.04(-1.79%)
Dec 29, 2011 2.310 2.380 2.220 2.240 535,159 -0.08(-3.45%)
Dec 28, 2011 2.410 2.420 2.310 2.320 40,946 -0.08(-3.33%)
Dec 27, 2011 2.370 2.400 2.290 2.400 53,248 +0.03(+1.27%)
Dec 23, 2011 2.510 2.530 2.330 2.370 50,981 -0.15(-5.95%)
Dec 21, 2011 2.240 2.750 2.230 2.520 465,082 +0.28(+12.50%)
Dec 20, 2011 2.180 2.250 2.163 2.240 109,872 +0.08(+3.70%)
Dec 19, 2011 2.210 2.230 2.130 2.160 551,041 -0.05(-2.26%)
Dec 16, 2011 2.220 2.260 2.200 2.210 104,304 +0.04(+1.84%)
Dec 15, 2011 2.290 2.290 2.111 2.170 107,453 -0.10(-4.41%)
Dec 14, 2011 2.340 2.380 2.270 2.270 59,620 -0.07(-2.99%)
Dec 13, 2011 2.360 2.440 2.320 2.340 33,466 -0.01(-0.43%)
Dec 12, 2011 2.460 2.500 2.260 2.350 116,313 -0.15(-6.00%)
Dec 09, 2011 2.500 2.520 2.480 2.500 80,086 -0.01(-0.40%)
Dec 08, 2011 2.571 2.600 2.500 2.510 52,647 -0.06(-2.33%)
Dec 07, 2011 2.745 2.745 2.540 2.570 139,005 -0.16(-5.86%)
Dec 06, 2011 2.840 2.880 2.700 2.730 265,929 -0.08(-2.85%)
Dec 05, 2011 2.530 2.865 2.530 2.810 330,460 +0.25(+9.77%)
Dec 02, 2011 2.680 2.680 2.490 2.560 121,865 -0.11(-4.12%)
Dec 01, 2011 2.370 2.690 2.363 2.670 199,999 +0.31(+13.14%)
Nov 30, 2011 2.360 2.430 2.340 2.360 182,341 +0.08(+3.51%)
Nov 29, 2011 2.200 2.350 2.180 2.280 140,881 +0.08(+3.64%)
Nov 28, 2011 2.200 2.230 2.160 2.200 89,904 -0.00(-0.09%)
Nov 25, 2011 2.120 2.210 2.120 2.202 65,717 +0.08(+3.87%)
Nov 23, 2011 2.180 2.190 2.090 2.120 104,498 -0.05(-2.30%)
Nov 22, 2011 2.140 2.180 2.080 2.170 129,359 +0.02(+0.93%)
Nov 21, 2011 2.180 2.180 2.110 2.150 170,470 -0.07(-3.15%)
Nov 18, 2011 2.200 2.250 2.170 2.220 126,663 +0.01(+0.45%)
Nov 17, 2011 2.210 2.220 2.140 2.210 127,843 +0.00(+0.00%)
Nov 16, 2011 2.180 2.230 2.160 2.210 113,521 +0.01(+0.45%)
Nov 15, 2011 2.140 2.230 2.110 2.200 128,283 +0.09(+4.27%)
Nov 14, 2011 2.300 2.300 2.110 2.110 156,146 -0.10(-4.52%)
Nov 11, 2011 2.200 2.240 2.188 2.210 68,055 +0.03(+1.38%)
Nov 10, 2011 2.350 2.430 2.160 2.180 206,305 -0.17(-7.23%)
Nov 09, 2011 2.350 2.469 2.350 2.350 313,330 +0.00(+0.00%)
Nov 08, 2011 2.180 2.360 2.180 2.350 292,293 +0.20(+9.30%)
Nov 07, 2011 1.990 2.190 1.990 2.150 201,850 +0.17(+8.59%)
Nov 04, 2011 1.960 2.070 1.950 1.980 84,682 +0.00(+0.00%)
Nov 03, 2011 2.000 2.010 1.940 1.980 92,563 -0.02(-1.00%)
Nov 02, 2011 1.990 2.040 1.930 2.000 116,110 +0.06(+3.09%)
Nov 01, 2011 1.980 2.010 1.940 1.940 287,094 -0.10(-4.90%)
Oct 31, 2011 2.070 2.080 2.000 2.040 174,653 -0.03(-1.45%)
Oct 28, 2011 2.060 2.140 2.020 2.070 282,640 +0.01(+0.49%)
Oct 27, 2011 2.060 2.100 2.000 2.060 448,573 +0.06(+3.00%)
Oct 26, 2011 2.010 2.030 1.980 2.000 258,481 +0.01(+0.50%)
Oct 25, 2011 2.013 2.031 1.990 1.990 171,028 -0.02(-1.00%)
Oct 24, 2011 2.000 2.060 1.990 2.010 240,457 +0.01(+0.50%)
Oct 21, 2011 2.010 2.060 1.990 2.000 89,284 +0.01(+0.50%)
Oct 20, 2011 2.010 2.030 1.990 1.990 106,730 -0.02(-1.00%)
Oct 19, 2011 2.091 2.150 2.010 2.010 306,605 -0.11(-5.19%)
Oct 18, 2011 2.050 2.140 2.010 2.120 143,089 +0.05(+2.42%)
Oct 17, 2011 2.140 2.170 2.060 2.070 138,982 -0.04(-1.90%)
Oct 14, 2011 2.250 2.290 2.110 2.110 209,845 -0.12(-5.38%)
Oct 13, 2011 2.330 2.410 2.220 2.230 533,461 +0.01(+0.45%)
Oct 12, 2011 2.280 2.280 2.200 2.220 91,109 +0.00(+0.00%)
Oct 11, 2011 2.180 2.250 2.150 2.220 81,127 +0.03(+1.37%)
Oct 10, 2011 2.210 2.230 2.130 2.190 42,561 +0.04(+1.86%)
Oct 07, 2011 2.250 2.280 2.110 2.150 146,249 -0.11(-4.87%)
Oct 06, 2011 2.205 2.320 2.120 2.260 113,636 +0.06(+2.73%)
Oct 05, 2011 1.990 2.230 1.990 2.200 143,506 +0.21(+10.55%)
Oct 04, 2011 2.000 2.000 1.920 1.990 202,550 +0.01(+0.51%)
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.