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 27, 2015 4.930 4.990 4.910 4.940 67,624 -0.02(-0.40%)
Feb 26, 2015 4.940 4.990 4.940 4.960 55,946 +0.03(+0.61%)
Feb 25, 2015 4.910 5.000 4.910 4.930 64,249 -0.01(-0.20%)
Feb 24, 2015 4.920 5.000 4.860 4.940 107,645 -0.01(-0.20%)
Feb 23, 2015 4.980 4.990 4.920 4.950 66,568 -0.05(-1.00%)
Feb 20, 2015 4.990 5.000 4.920 5.000 49,178 +0.00(+0.00%)
Feb 19, 2015 4.970 5.000 4.890 5.000 19,721 +0.00(+0.00%)
Feb 18, 2015 4.870 5.000 4.860 5.000 81,880 +0.15(+3.09%)
Feb 17, 2015 4.890 4.980 4.850 4.850 135,405 -0.20(-3.96%)
Feb 13, 2015 4.970 5.050 5.050 5.050 40,700 +0.06(+1.20%)
Feb 12, 2015 4.940 5.000 4.820 4.990 21,826 +0.09(+1.84%)
Feb 11, 2015 5.010 5.050 4.880 4.900 78,387 -0.10(-2.00%)
Feb 10, 2015 5.030 5.040 4.970 5.000 38,920 +0.04(+0.81%)
Feb 09, 2015 4.940 5.070 4.890 4.960 57,103 +0.01(+0.20%)
Feb 06, 2015 4.850 4.970 4.830 4.950 55,882 +0.08(+1.64%)
Feb 05, 2015 4.810 4.910 4.810 4.870 62,517 +0.08(+1.67%)
Feb 04, 2015 4.820 4.820 4.720 4.790 76,293 -0.07(-1.44%)
Feb 03, 2015 4.810 4.870 4.750 4.860 96,878 +0.06(+1.25%)
Feb 02, 2015 4.790 4.830 4.680 4.800 97,659 -0.02(-0.41%)
Jan 30, 2015 4.740 4.740 4.700 4.820 109,353 +0.04(+0.84%)
Jan 29, 2015 4.760 4.870 4.690 4.780 25,591 +0.00(+0.00%)
Jan 28, 2015 4.830 4.830 4.650 4.780 57,515 -0.05(-1.04%)
Jan 27, 2015 4.690 4.870 4.690 4.830 101,920 +0.11(+2.33%)
Jan 26, 2015 4.770 4.770 4.670 4.720 87,553 -0.02(-0.42%)
Jan 23, 2015 4.770 4.790 4.660 4.740 55,800 -0.02(-0.42%)
Jan 22, 2015 4.800 4.800 4.630 4.760 165,385 -0.01(-0.21%)
Jan 21, 2015 4.780 4.830 4.710 4.770 80,957 -0.08(-1.65%)
Jan 20, 2015 4.810 4.850 4.700 4.850 142,188 +0.02(+0.41%)
Jan 16, 2015 4.750 4.840 4.710 4.830 77,540 +0.12(+2.55%)
Jan 15, 2015 4.740 4.780 4.630 4.710 53,602 -0.11(-2.28%)
Jan 14, 2015 4.680 4.840 4.560 4.820 88,894 +0.12(+2.55%)
Jan 13, 2015 4.940 4.970 4.670 4.700 123,111 -0.24(-4.86%)
Jan 12, 2015 5.140 5.140 4.900 4.940 44,614 -0.10(-1.98%)
Jan 09, 2015 4.980 5.140 4.940 5.040 54,287 +0.01(+0.20%)
Jan 08, 2015 5.090 5.090 4.920 5.030 53,596 -0.01(-0.20%)
Jan 07, 2015 5.020 5.060 4.890 5.040 100,294 +0.17(+3.49%)
Jan 06, 2015 5.000 5.040 4.630 4.870 206,441 -0.15(-2.99%)
Jan 05, 2015 5.280 5.280 5.000 5.020 128,798 -0.28(-5.28%)
Jan 02, 2015 5.280 5.360 5.230 5.300 87,283 +0.07(+1.34%)
Dec 31, 2014 5.090 5.230 5.230 5.230 133,000 +0.15(+2.95%)
Dec 30, 2014 5.080 5.160 5.040 5.080 119,227 -0.05(-0.97%)
Dec 29, 2014 5.070 5.150 5.033 5.130 39,427 +0.02(+0.39%)
Dec 26, 2014 4.930 5.110 4.930 5.110 61,679 +0.16(+3.23%)
Dec 24, 2014 4.900 4.950 4.950 4.950 27,300 +0.07(+1.43%)
Dec 23, 2014 4.940 4.980 4.766 4.880 138,878 -0.06(-1.21%)
Dec 22, 2014 4.830 4.980 4.830 4.940 45,302 +0.11(+2.28%)
Dec 19, 2014 4.880 4.980 4.810 4.830 352,118 -0.07(-1.43%)
Dec 18, 2014 4.980 5.020 4.870 4.900 116,741 -0.09(-1.80%)
Dec 17, 2014 4.860 4.990 4.800 4.990 105,905 +0.11(+2.25%)
Dec 16, 2014 4.660 4.880 4.660 4.880 179,262 +0.15(+3.17%)
Dec 15, 2014 4.900 4.980 4.720 4.730 91,087 -0.17(-3.47%)
Dec 12, 2014 4.890 4.960 4.770 4.900 61,846 +0.02(+0.41%)
Dec 11, 2014 4.810 4.930 4.800 4.880 145,103 +0.12(+2.52%)
Dec 10, 2014 4.930 4.950 4.750 4.760 481,909 -0.20(-4.03%)
Dec 09, 2014 4.910 5.000 4.830 4.960 50,664 -0.04(-0.80%)
Dec 08, 2014 4.900 5.000 4.860 5.000 125,906 +0.09(+1.83%)
Dec 05, 2014 4.970 5.000 4.810 4.910 98,076 -0.06(-1.21%)
Dec 04, 2014 4.970 4.990 4.820 4.970 38,535 -0.03(-0.60%)
Dec 03, 2014 4.980 5.000 4.800 5.000 82,405 +0.00(+0.00%)
Dec 02, 2014 4.900 5.000 4.750 5.000 92,575 +0.12(+2.46%)
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.