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 (%)
Jun 30, 2014 5.660 5.700 5.560 5.640 154,062 +0.02(+0.36%)
Jun 27, 2014 5.720 5.721 5.600 5.620 140,215 -0.08(-1.40%)
Jun 26, 2014 5.560 5.770 5.520 5.700 222,152 +0.16(+2.89%)
Jun 25, 2014 5.600 5.720 5.510 5.540 266,582 -0.01(-0.18%)
Jun 24, 2014 5.720 5.720 5.550 5.550 196,975 -0.13(-2.29%)
Jun 23, 2014 5.600 5.740 5.561 5.680 353,163 +0.09(+1.61%)
Jun 20, 2014 5.600 5.630 5.530 5.590 202,035 +0.01(+0.18%)
Jun 19, 2014 5.620 5.630 5.560 5.580 163,268 -0.03(-0.53%)
Jun 18, 2014 5.590 5.630 5.500 5.610 382,780 +0.01(+0.18%)
Jun 17, 2014 5.570 5.650 5.550 5.600 125,576 +0.00(+0.00%)
Jun 16, 2014 5.600 5.670 5.560 5.600 299,665 -0.03(-0.53%)
Jun 13, 2014 5.800 5.810 5.600 5.630 274,221 -0.12(-2.09%)
Jun 12, 2014 5.780 5.840 5.716 5.750 311,977 -0.02(-0.35%)
Jun 11, 2014 5.750 5.900 5.720 5.770 273,137 -0.04(-0.69%)
Jun 10, 2014 5.660 5.920 5.660 5.810 199,133 -0.11(-1.86%)
Jun 06, 2014 6.000 6.000 5.900 5.920 106,212 -0.06(-1.00%)
Jun 05, 2014 5.950 6.040 5.920 5.980 71,242 +0.01(+0.17%)
Jun 04, 2014 5.980 6.030 5.930 5.970 71,553 -0.01(-0.17%)
Jun 03, 2014 6.100 6.120 5.960 5.980 134,294 -0.18(-2.92%)
Jun 02, 2014 6.210 6.270 6.030 6.160 136,753 -0.11(-1.75%)
May 30, 2014 6.300 6.350 6.200 6.270 89,678 -0.02(-0.32%)
May 29, 2014 6.400 6.470 6.200 6.290 118,868 -0.10(-1.56%)
May 28, 2014 6.050 6.450 6.041 6.390 407,145 +0.36(+5.97%)
May 27, 2014 6.090 6.220 5.980 6.030 178,554 +0.01(+0.17%)
May 23, 2014 6.100 6.020 6.020 6.020 207,500 -0.03(-0.50%)
May 22, 2014 6.340 6.340 5.850 6.050 140,376 -0.22(-3.51%)
May 21, 2014 6.050 6.310 6.050 6.270 241,855 +0.18(+2.96%)
May 20, 2014 5.940 6.170 5.940 6.090 170,921 +0.11(+1.84%)
May 19, 2014 5.930 6.110 5.900 5.980 365,031 +0.09(+1.53%)
May 16, 2014 5.910 5.950 5.760 5.890 169,369 -0.04(-0.67%)
May 15, 2014 6.210 6.490 5.900 5.930 315,009 -0.35(-5.57%)
May 14, 2014 6.290 6.350 6.185 6.280 77,842 +0.00(+0.00%)
May 13, 2014 6.360 6.530 6.240 6.280 94,936 -0.04(-0.63%)
May 12, 2014 6.290 6.430 6.120 6.320 153,122 +0.06(+0.96%)
May 09, 2014 5.710 6.260 5.700 6.260 311,424 +0.52(+9.06%)
May 08, 2014 5.820 5.840 5.680 5.740 85,140 -0.09(-1.54%)
May 07, 2014 5.800 5.940 5.750 5.830 150,886 +0.07(+1.22%)
May 06, 2014 5.930 6.050 5.760 5.760 136,726 -0.20(-3.36%)
May 05, 2014 5.800 6.000 5.690 5.960 178,126 +0.13(+2.23%)
May 02, 2014 5.860 5.960 5.740 5.830 135,538 -0.13(-2.18%)
May 01, 2014 5.980 6.070 5.750 5.960 191,676 +0.02(+0.34%)
Apr 30, 2014 6.070 6.070 5.700 5.940 203,921 -0.14(-2.30%)
Apr 29, 2014 5.740 6.120 5.740 6.080 200,642 +0.36(+6.29%)
Apr 28, 2014 5.920 6.180 5.680 5.720 464,746 -0.21(-3.54%)
Apr 25, 2014 6.190 6.280 5.760 5.930 641,481 -0.36(-5.72%)
Apr 24, 2014 6.350 6.465 6.100 6.290 165,476 +0.02(+0.32%)
Apr 23, 2014 6.360 6.380 6.150 6.270 143,844 -0.11(-1.72%)
Apr 22, 2014 6.340 6.500 6.220 6.380 195,051 +0.08(+1.27%)
Apr 21, 2014 6.060 6.310 6.040 6.300 187,606 +0.18(+2.94%)
Apr 17, 2014 6.120 6.120 6.120 6.120 103,000 -0.01(-0.16%)
Apr 16, 2014 6.060 6.180 5.950 6.130 142,819 +0.09(+1.49%)
Apr 15, 2014 6.110 6.150 5.610 6.040 453,550 -0.08(-1.31%)
Apr 14, 2014 6.290 6.400 6.010 6.120 204,175 -0.15(-2.39%)
Apr 11, 2014 6.500 6.600 6.210 6.270 275,665 -0.29(-4.42%)
Apr 10, 2014 6.840 6.880 6.508 6.560 280,257 -0.31(-4.51%)
Apr 09, 2014 6.620 6.900 6.620 6.870 202,005 +0.26(+3.93%)
Apr 08, 2014 6.710 6.850 6.500 6.610 178,293 -0.04(-0.60%)
Apr 07, 2014 6.680 6.900 6.410 6.650 384,865 -0.07(-1.04%)
Apr 04, 2014 7.190 7.190 6.520 6.720 628,170 -0.40(-5.62%)
Apr 03, 2014 7.310 7.311 6.980 7.120 423,307 -0.20(-2.73%)
Apr 02, 2014 7.470 7.470 7.160 7.320 249,905 -0.09(-1.21%)
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.