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 (%)
Aug 31, 2012 2.200 2.240 2.190 2.210 31,211 +0.01(+0.45%)
Aug 30, 2012 2.200 2.220 2.200 2.200 26,630 -0.02(-0.90%)
Aug 29, 2012 2.250 2.250 2.200 2.220 19,988 +0.04(+1.83%)
Aug 27, 2012 2.210 2.240 2.170 2.180 30,250 -0.03(-1.36%)
Aug 24, 2012 2.200 2.230 2.200 2.210 24,305 +0.00(+0.00%)
Aug 23, 2012 2.250 2.250 2.200 2.210 27,320 -0.01(-0.45%)
Aug 22, 2012 2.210 2.240 2.200 2.220 33,761 -0.02(-0.89%)
Aug 21, 2012 2.200 2.260 2.200 2.240 56,376 +0.01(+0.45%)
Aug 20, 2012 2.170 2.270 2.170 2.230 36,404 +0.03(+1.36%)
Aug 17, 2012 2.200 2.200 2.161 2.200 19,392 -0.01(-0.45%)
Aug 16, 2012 2.230 2.250 2.190 2.210 22,399 -0.02(-0.90%)
Aug 15, 2012 2.290 2.300 2.190 2.230 75,762 -0.04(-1.76%)
Aug 14, 2012 2.190 2.280 2.190 2.270 31,962 +0.08(+3.65%)
Aug 13, 2012 2.170 2.220 2.140 2.190 27,000 +0.00(+0.00%)
Aug 10, 2012 2.180 2.220 2.150 2.190 9,735 -0.00(-0.00%)
Aug 09, 2012 2.150 2.220 2.145 2.190 32,487 +0.03(+1.39%)
Aug 08, 2012 2.186 2.186 2.150 2.160 7,314 -0.02(-0.92%)
Aug 07, 2012 2.200 2.210 2.180 2.180 17,975 -0.03(-1.36%)
Aug 06, 2012 2.180 2.210 2.130 2.210 3,995 +0.05(+2.31%)
Aug 03, 2012 2.130 2.210 2.130 2.160 26,954 +0.07(+3.35%)
Aug 02, 2012 2.110 2.140 2.090 2.090 26,924 -0.04(-1.88%)
Aug 01, 2012 2.140 2.200 2.100 2.130 12,660 -0.01(-0.47%)
Jul 31, 2012 2.220 2.220 2.130 2.140 50,089 -0.08(-3.60%)
Jul 30, 2012 2.210 2.240 2.191 2.220 18,217 +0.03(+1.37%)
Jul 27, 2012 2.100 2.250 2.040 2.190 188,563 +0.07(+3.30%)
Jul 26, 2012 2.090 2.130 2.090 2.120 33,165 +0.02(+0.95%)
Jul 25, 2012 2.090 2.120 2.060 2.100 15,512 +0.02(+0.96%)
Jul 24, 2012 2.120 2.140 2.080 2.080 46,620 -0.04(-1.89%)
Jul 23, 2012 2.100 2.150 2.100 2.120 13,250 -0.04(-1.85%)
Jul 20, 2012 2.210 2.210 2.100 2.160 75,341 -0.06(-2.70%)
Jul 19, 2012 2.150 2.220 2.150 2.220 125,589 +0.07(+3.26%)
Jul 18, 2012 2.190 2.200 2.100 2.150 135,914 -0.07(-3.15%)
Jul 17, 2012 2.220 2.230 2.170 2.220 50,232 +0.00(+0.00%)
Jul 16, 2012 2.190 2.330 2.170 2.220 185,397 +0.03(+1.37%)
Jul 13, 2012 2.260 2.280 2.190 2.190 25,240 -0.05(-2.23%)
Jul 12, 2012 2.200 2.290 2.200 2.240 33,184 +0.03(+1.36%)
Jul 11, 2012 2.230 2.240 2.200 2.210 29,734 -0.01(-0.45%)
Jul 10, 2012 2.300 2.330 2.220 2.220 162,120 -0.08(-3.48%)
Jul 09, 2012 2.240 2.330 2.230 2.300 75,874 +0.06(+2.68%)
Jul 06, 2012 2.230 2.280 2.190 2.240 46,317 +0.00(+0.00%)
Jul 05, 2012 2.140 2.240 2.110 2.240 47,404 +0.09(+4.19%)
Jul 03, 2012 2.170 2.170 2.140 2.150 156,225 -0.05(-2.27%)
Jul 02, 2012 2.100 2.200 2.080 2.200 43,497 +0.09(+4.27%)
Jun 29, 2012 2.100 2.200 2.065 2.110 102,048 +0.06(+2.93%)
Jun 28, 2012 2.060 2.070 2.040 2.050 11,483 -0.03(-1.44%)
Jun 27, 2012 2.110 2.110 2.052 2.080 20,922 -0.02(-0.95%)
Jun 26, 2012 2.050 2.120 2.010 2.100 63,827 +0.06(+2.94%)
Jun 25, 2012 1.980 2.070 1.980 2.040 39,063 -0.01(-0.49%)
Jun 22, 2012 2.100 2.100 2.030 2.050 6,909 -0.02(-0.97%)
Jun 21, 2012 2.030 2.100 2.000 2.070 46,439 +0.02(+0.98%)
Jun 20, 2012 2.030 2.070 2.030 2.050 31,682 +0.03(+1.49%)
Jun 19, 2012 2.050 2.070 2.020 2.020 13,740 +0.01(+0.50%)
Jun 18, 2012 2.000 2.070 2.000 2.010 47,109 +0.00(+0.00%)
Jun 15, 2012 2.020 2.060 2.010 2.010 99,485 -0.02(-0.99%)
Jun 14, 2012 2.080 2.110 2.010 2.030 39,120 -0.07(-3.33%)
Jun 13, 2012 2.100 2.120 2.050 2.100 61,354 -0.01(-0.47%)
Jun 12, 2012 2.220 2.220 2.110 2.110 184,612 -0.11(-4.95%)
Jun 11, 2012 2.250 2.450 2.200 2.220 276,292 -0.05(-2.20%)
Jun 08, 2012 2.000 2.300 1.961 2.270 315,431 +0.22(+10.73%)
Jun 07, 2012 2.130 2.170 1.930 2.050 176,410 -0.02(-0.97%)
Jun 06, 2012 1.850 2.110 1.850 2.070 237,144 +0.20(+10.70%)
Jun 05, 2012 1.840 1.930 1.840 1.870 37,774 +0.01(+0.54%)
Jun 04, 2012 1.800 1.880 1.800 1.860 103,120 +0.04(+2.20%)
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.