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 (%)
Feb 29, 2012 2.200 2.200 2.120 2.120 118,627 -0.04(-1.85%)
Feb 28, 2012 2.150 2.190 2.140 2.160 91,015 -0.01(-0.46%)
Feb 27, 2012 2.120 2.200 2.120 2.170 86,426 -0.02(-0.87%)
Feb 24, 2012 2.170 2.220 2.170 2.189 95,273 +0.02(+0.88%)
Feb 23, 2012 2.190 2.220 2.170 2.170 77,595 +0.00(+0.00%)
Feb 22, 2012 2.160 2.190 2.150 2.170 40,713 -0.01(-0.46%)
Feb 21, 2012 2.200 2.220 2.130 2.180 115,848 -0.04(-1.80%)
Feb 17, 2012 2.200 2.220 2.180 2.220 54,792 +0.02(+0.91%)
Feb 16, 2012 2.230 2.252 2.200 2.200 127,053 -0.02(-0.90%)
Feb 15, 2012 2.200 2.250 2.180 2.220 174,106 +0.04(+1.83%)
Feb 14, 2012 2.170 2.210 2.170 2.180 70,355 -0.02(-0.91%)
Feb 13, 2012 2.170 2.210 2.170 2.200 73,684 +0.02(+0.92%)
Feb 10, 2012 2.180 2.200 2.140 2.180 163,794 +0.01(+0.46%)
Feb 09, 2012 2.150 2.200 2.150 2.170 128,189 +0.00(+0.00%)
Feb 08, 2012 2.150 2.200 2.140 2.170 111,910 +0.01(+0.46%)
Feb 07, 2012 2.210 2.210 2.140 2.160 69,850 -0.04(-1.82%)
Feb 06, 2012 2.170 2.211 2.170 2.200 45,480 +0.02(+0.92%)
Feb 03, 2012 2.170 2.180 2.070 2.180 72,242 +0.04(+1.87%)
Feb 02, 2012 2.170 2.180 2.050 2.140 183,853 -0.01(-0.47%)
Feb 01, 2012 2.180 2.200 2.150 2.150 99,534 -0.05(-2.27%)
Jan 31, 2012 2.180 2.200 2.130 2.200 119,502 +0.00(+0.00%)
Jan 30, 2012 2.210 2.210 2.160 2.200 61,571 -0.01(-0.45%)
Jan 27, 2012 2.210 2.300 2.160 2.210 142,353 +0.02(+0.91%)
Jan 26, 2012 2.200 2.261 2.150 2.190 112,357 -0.01(-0.45%)
Jan 25, 2012 2.200 2.230 2.150 2.200 153,670 -0.01(-0.45%)
Jan 24, 2012 2.230 2.250 2.190 2.210 108,479 -0.01(-0.45%)
Jan 23, 2012 2.190 2.360 2.190 2.220 245,732 +0.03(+1.37%)
Jan 20, 2012 2.180 2.210 2.150 2.190 38,319 +0.02(+0.92%)
Jan 19, 2012 2.250 2.270 2.160 2.170 198,899 -0.09(-3.98%)
Jan 18, 2012 2.250 2.320 2.231 2.260 63,977 -0.01(-0.44%)
Jan 17, 2012 2.300 2.350 2.240 2.270 125,713 +0.00(+0.00%)
Jan 13, 2012 2.220 2.330 2.203 2.270 214,784 +0.07(+3.18%)
Jan 12, 2012 2.200 2.250 2.130 2.200 205,270 +0.06(+2.80%)
Jan 11, 2012 2.200 2.200 2.100 2.140 801,169 -0.08(-3.60%)
Jan 10, 2012 2.220 2.230 2.131 2.220 216,042 +0.09(+4.23%)
Jan 09, 2012 2.150 2.240 2.120 2.130 252,282 -0.03(-1.39%)
Jan 06, 2012 2.170 2.330 2.130 2.160 202,159 -0.02(-0.92%)
Jan 05, 2012 2.210 2.220 2.150 2.180 123,575 -0.03(-1.36%)
Jan 04, 2012 2.250 2.320 2.190 2.210 119,077 +0.01(+0.45%)
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%)
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.