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 31, 2010 4.500 4.590 4.500 4.520 302,822 +0.00(+0.00%)
Dec 30, 2010 4.600 4.630 4.520 4.520 294,703 -0.11(-2.38%)
Dec 29, 2010 4.530 4.740 4.500 4.630 736,688 +0.06(+1.31%)
Dec 28, 2010 4.760 4.790 4.520 4.570 791,275 +0.07(+1.56%)
Dec 27, 2010 4.650 4.650 4.490 4.500 158,629 -0.15(-3.23%)
Dec 23, 2010 4.790 4.790 4.620 4.650 122,694 -0.11(-2.31%)
Dec 22, 2010 4.620 4.770 4.620 4.760 155,176 +0.17(+3.70%)
Dec 21, 2010 4.660 4.700 4.590 4.590 115,579 -0.06(-1.29%)
Dec 20, 2010 4.850 4.860 4.638 4.650 144,706 -0.18(-3.73%)
Dec 17, 2010 4.670 4.840 4.590 4.830 205,610 +0.15(+3.21%)
Dec 16, 2010 4.570 4.690 4.490 4.680 182,841 +0.18(+4.00%)
Dec 15, 2010 4.460 4.601 4.460 4.500 156,287 -0.08(-1.75%)
Dec 14, 2010 4.610 4.610 4.430 4.580 343,053 -0.07(-1.51%)
Dec 13, 2010 4.650 4.750 4.620 4.650 212,466 -0.15(-3.12%)
Dec 10, 2010 4.800 4.800 4.760 4.800 181,470 +0.00(+0.00%)
Dec 09, 2010 4.870 4.870 4.680 4.800 290,631 -0.05(-1.03%)
Dec 08, 2010 4.880 4.880 4.750 4.850 189,959 -0.03(-0.61%)
Dec 07, 2010 5.000 5.010 4.770 4.880 213,324 -0.05(-1.01%)
Dec 06, 2010 4.800 4.980 4.720 4.930 213,249 +0.11(+2.28%)
Dec 03, 2010 4.810 4.820 4.730 4.820 146,510 +0.00(+0.00%)
Dec 02, 2010 4.810 4.850 4.710 4.820 154,900 +0.01(+0.21%)
Dec 01, 2010 4.860 5.060 4.780 4.810 602,566 -0.04(-0.82%)
Nov 30, 2010 4.800 4.870 4.760 4.850 706,259 +0.07(+1.46%)
Nov 29, 2010 4.880 4.930 4.750 4.780 880,443 -0.15(-3.04%)
Nov 26, 2010 4.550 4.940 4.550 4.930 618,851 +0.44(+9.80%)
Nov 24, 2010 4.460 4.490 4.490 4.490 319,920 +0.06(+1.35%)
Nov 23, 2010 4.360 4.450 4.360 4.430 305,455 +0.07(+1.61%)
Nov 22, 2010 4.410 4.470 4.360 4.360 465,766 -0.10(-2.24%)
Nov 19, 2010 4.410 4.520 4.400 4.460 278,088 +0.06(+1.36%)
Nov 18, 2010 4.350 4.420 4.320 4.400 379,088 +0.10(+2.33%)
Nov 17, 2010 4.320 4.330 4.260 4.300 300,850 -0.03(-0.69%)
Nov 16, 2010 4.300 4.400 4.240 4.330 738,405 -0.09(-2.04%)
Nov 15, 2010 4.150 4.510 4.120 4.420 656,948 +0.12(+2.79%)
Nov 12, 2010 4.460 4.500 4.270 4.300 424,200 -0.19(-4.23%)
Nov 11, 2010 4.350 4.540 4.290 4.490 791,158 +0.23(+5.40%)
Nov 10, 2010 4.210 4.280 4.200 4.260 260,728 +0.04(+0.95%)
Nov 09, 2010 4.150 4.240 4.150 4.220 209,107 +0.06(+1.44%)
Nov 08, 2010 4.050 4.200 4.020 4.160 232,239 +0.11(+2.72%)
Nov 05, 2010 4.010 4.080 4.000 4.050 184,462 +0.00(+0.00%)
Nov 04, 2010 4.040 4.080 4.000 4.050 875,488 +0.06(+1.50%)
Nov 03, 2010 4.050 4.090 3.990 3.990 590,552 -0.06(-1.48%)
Nov 02, 2010 4.000 4.100 3.990 4.050 310,926 +0.05(+1.25%)
Nov 01, 2010 4.030 4.030 3.990 4.000 158,435 -0.04(-0.99%)
Oct 29, 2010 3.950 4.040 3.910 4.040 840,324 +0.06(+1.64%)
Oct 28, 2010 3.940 4.030 3.820 3.975 712,063 +0.02(+0.38%)
Oct 27, 2010 3.870 3.980 3.828 3.960 888,912 +0.25(+6.74%)
Oct 25, 2010 3.900 3.900 3.580 3.710 1,665,793 -0.33(-8.17%)
Oct 22, 2010 4.140 4.160 4.010 4.040 596,051 -0.10(-2.42%)
Oct 21, 2010 4.150 4.250 4.100 4.140 168,214 +0.00(+0.00%)
Oct 20, 2010 4.100 4.180 4.050 4.140 303,651 +0.08(+1.97%)
Oct 19, 2010 4.250 4.250 4.040 4.060 377,801 -0.20(-4.69%)
Oct 18, 2010 4.260 4.320 4.200 4.260 307,869 +0.01(+0.24%)
Oct 15, 2010 4.200 4.255 4.120 4.250 269,042 +0.04(+0.95%)
Oct 14, 2010 4.230 4.340 4.160 4.210 165,014 -0.02(-0.47%)
Oct 13, 2010 4.390 4.390 4.190 4.230 261,821 +0.01(+0.24%)
Oct 12, 2010 4.200 4.280 4.110 4.220 262,704 -0.01(-0.24%)
Oct 11, 2010 4.370 4.450 4.180 4.230 374,056 -0.16(-3.64%)
Oct 08, 2010 4.480 4.680 4.330 4.390 601,295 -0.13(-2.88%)
Oct 07, 2010 4.300 4.650 4.270 4.520 940,491 +0.27(+6.35%)
Oct 06, 2010 4.230 4.250 4.150 4.250 252,005 +0.05(+1.19%)
Oct 05, 2010 4.060 4.280 4.060 4.200 527,530 +0.16(+3.96%)
Oct 04, 2010 3.900 4.270 3.900 4.040 1,056,186 +0.19(+4.80%)
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.