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, 2013 6.160 6.120 6.120 6.120 157,100 -0.06(-0.97%)
Dec 30, 2013 6.280 6.290 6.130 6.180 101,960 -0.13(-2.06%)
Dec 27, 2013 6.330 6.350 6.270 6.310 131,450 -0.05(-0.79%)
Dec 26, 2013 6.340 6.420 6.330 6.360 258,943 +0.02(+0.32%)
Dec 24, 2013 6.340 6.370 6.180 6.340 70,631 -0.01(-0.16%)
Dec 23, 2013 6.300 6.370 6.250 6.350 201,670 +0.08(+1.28%)
Dec 20, 2013 6.230 6.300 6.190 6.270 259,657 +0.04(+0.64%)
Dec 19, 2013 6.230 6.250 6.171 6.230 93,121 -0.01(-0.16%)
Dec 18, 2013 6.100 6.250 6.057 6.240 476,602 +0.16(+2.63%)
Dec 17, 2013 6.200 6.200 6.000 6.080 233,492 -0.09(-1.46%)
Dec 16, 2013 5.970 6.200 5.970 6.170 334,839 +0.20(+3.35%)
Dec 13, 2013 5.850 6.060 5.820 5.970 239,873 +0.16(+2.75%)
Dec 12, 2013 5.700 5.830 5.690 5.810 296,318 +0.14(+2.47%)
Dec 11, 2013 5.710 5.800 5.610 5.670 289,676 -0.01(-0.18%)
Dec 10, 2013 5.630 5.700 5.580 5.680 163,157 +0.04(+0.71%)
Dec 09, 2013 5.710 5.800 5.610 5.640 188,604 -0.07(-1.23%)
Dec 06, 2013 5.710 5.900 5.630 5.710 0 +0.03(+0.53%)
Dec 05, 2013 5.960 5.960 5.650 5.680 0 -0.30(-5.02%)
Dec 04, 2013 5.880 6.080 5.860 5.980 0 +0.10(+1.70%)
Dec 03, 2013 6.220 6.570 5.840 5.880 990,682 -0.37(-5.92%)
Dec 02, 2013 6.240 6.290 6.011 6.250 0 +0.00(+0.00%)
Nov 29, 2013 6.250 6.300 6.240 6.250 0 +0.02(+0.32%)
Nov 27, 2013 6.270 6.290 6.210 6.230 0 -0.04(-0.64%)
Nov 26, 2013 6.310 6.350 6.240 6.270 0 +0.00(+0.00%)
Nov 25, 2013 6.180 6.320 6.150 6.270 427,883 +0.10(+1.62%)
Nov 22, 2013 6.060 6.180 6.040 6.170 0 +0.08(+1.31%)
Nov 21, 2013 6.000 6.120 6.000 6.090 0 +0.07(+1.16%)
Nov 20, 2013 6.060 6.110 5.970 6.020 0 -0.06(-0.99%)
Nov 19, 2013 6.110 6.120 6.010 6.080 0 -0.06(-0.98%)
Nov 18, 2013 6.040 6.250 6.040 6.140 0 +0.09(+1.49%)
Nov 15, 2013 6.080 6.180 6.000 6.050 0 -0.04(-0.66%)
Nov 14, 2013 6.210 6.220 5.870 6.090 0 +0.20(+3.40%)
Nov 12, 2013 5.900 6.010 5.740 5.890 0 +0.00(+0.00%)
Nov 11, 2013 5.840 6.050 5.711 5.890 0 +0.05(+0.86%)
Nov 08, 2013 5.560 5.920 5.450 5.840 0 +0.30(+5.42%)
Nov 07, 2013 5.670 5.670 5.520 5.540 85,797 -0.16(-2.81%)
Nov 06, 2013 5.690 5.745 5.500 5.700 223,640 -0.01(-0.18%)
Nov 05, 2013 5.750 5.830 5.600 5.710 0 -0.05(-0.87%)
Nov 04, 2013 5.470 5.790 5.450 5.760 0 +0.29(+5.30%)
Nov 01, 2013 5.530 5.530 5.450 5.470 0 -0.04(-0.73%)
Oct 31, 2013 5.540 5.540 5.340 5.510 226,222 -0.10(-1.78%)
Oct 30, 2013 5.860 5.880 5.550 5.610 357,237 -0.21(-3.61%)
Oct 29, 2013 6.000 6.000 5.810 5.820 0 -0.18(-3.00%)
Oct 28, 2013 6.040 6.090 5.930 6.000 0 -0.04(-0.66%)
Oct 25, 2013 6.170 6.220 5.990 6.040 0 -0.10(-1.63%)
Oct 24, 2013 6.110 6.150 6.050 6.140 0 +0.04(+0.66%)
Oct 23, 2013 5.860 6.150 5.830 6.100 0 +0.20(+3.39%)
Oct 22, 2013 5.980 6.080 5.850 5.900 233,657 -0.09(-1.50%)
Oct 21, 2013 6.320 6.420 5.930 5.990 0 -0.35(-5.52%)
Oct 18, 2013 6.450 6.450 6.330 6.340 114,806 -0.08(-1.25%)
Oct 17, 2013 6.250 6.440 6.230 6.420 143,992 +0.17(+2.72%)
Oct 16, 2013 6.160 6.460 6.000 6.250 0 +0.10(+1.63%)
Oct 15, 2013 6.180 6.250 6.110 6.150 187,673 -0.03(-0.49%)
Oct 14, 2013 6.070 6.230 6.037 6.180 0 +0.05(+0.82%)
Oct 11, 2013 6.060 6.190 6.020 6.130 0 +0.08(+1.32%)
Oct 10, 2013 5.950 6.050 5.940 6.050 251,075 +0.13(+2.20%)
Oct 09, 2013 5.870 5.970 5.870 5.920 0 +0.06(+1.02%)
Oct 08, 2013 5.950 5.990 5.800 5.860 0 -0.12(-2.01%)
Oct 07, 2013 6.100 6.150 5.900 5.980 0 -0.13(-2.13%)
Oct 04, 2013 6.150 6.230 6.091 6.110 0 -0.01(-0.16%)
Oct 03, 2013 6.210 6.270 6.100 6.120 0 -0.07(-1.13%)
Oct 02, 2013 6.190 6.270 6.130 6.190 0 +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.