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 (%)
Mar 31, 2011 4.200 4.530 4.150 4.530 564,263 +0.14(+3.07%)
Mar 30, 2011 4.390 4.400 4.320 4.395 67,485 -0.01(-0.11%)
Mar 29, 2011 4.370 4.410 4.350 4.400 143,495 +0.01(+0.23%)
Mar 28, 2011 4.440 4.450 4.350 4.390 55,955 -0.06(-1.35%)
Mar 25, 2011 4.410 4.480 4.400 4.450 58,955 +0.03(+0.68%)
Mar 24, 2011 4.400 4.500 4.380 4.420 57,646 +0.01(+0.23%)
Mar 23, 2011 4.450 4.450 4.340 4.410 47,850 +0.02(+0.46%)
Mar 22, 2011 4.370 4.500 4.350 4.390 58,007 -0.09(-2.01%)
Mar 21, 2011 4.520 4.540 4.431 4.480 77,908 -0.05(-1.10%)
Mar 18, 2011 4.470 4.540 4.455 4.530 65,706 +0.05(+1.12%)
Mar 17, 2011 4.600 4.600 4.450 4.480 143,551 -0.08(-1.75%)
Mar 16, 2011 4.400 4.580 4.380 4.560 242,356 +0.14(+3.17%)
Mar 15, 2011 4.360 4.440 4.280 4.420 98,584 -0.04(-0.90%)
Mar 14, 2011 4.420 4.499 4.420 4.460 79,497 -0.01(-0.22%)
Mar 11, 2011 4.430 4.490 4.420 4.470 64,590 +0.00(+0.00%)
Mar 10, 2011 4.460 4.480 4.410 4.470 76,425 -0.05(-1.11%)
Mar 09, 2011 4.420 4.530 4.400 4.520 54,532 +0.08(+1.80%)
Mar 08, 2011 4.450 4.450 4.370 4.440 84,946 -0.03(-0.67%)
Mar 07, 2011 4.520 4.530 4.410 4.470 166,744 -0.06(-1.32%)
Mar 04, 2011 4.470 4.540 4.470 4.530 52,381 +0.04(+0.89%)
Mar 03, 2011 4.480 4.600 4.450 4.490 127,414 +0.03(+0.67%)
Mar 02, 2011 4.430 4.500 4.362 4.460 251,514 +0.01(+0.22%)
Mar 01, 2011 4.540 4.540 4.430 4.450 120,907 -0.07(-1.55%)
Feb 28, 2011 4.450 4.580 4.440 4.520 168,097 +0.08(+1.80%)
Feb 25, 2011 4.320 4.469 4.320 4.440 97,047 +0.10(+2.30%)
Feb 24, 2011 4.340 4.380 4.310 4.340 116,353 -0.01(-0.23%)
Feb 23, 2011 4.450 4.450 4.340 4.350 200,766 -0.11(-2.47%)
Feb 22, 2011 4.490 4.550 4.430 4.460 213,287 -0.08(-1.76%)
Feb 18, 2011 4.530 4.540 4.490 4.540 104,527 +0.00(+0.11%)
Feb 17, 2011 4.510 4.550 4.500 4.535 78,961 +0.04(+0.78%)
Feb 16, 2011 4.500 4.550 4.500 4.500 74,803 +0.00(+0.00%)
Feb 15, 2011 4.490 4.550 4.490 4.500 79,195 -0.02(-0.44%)
Feb 14, 2011 4.600 4.650 4.500 4.520 105,744 -0.10(-2.16%)
Feb 11, 2011 4.670 4.670 4.600 4.620 53,159 -0.07(-1.49%)
Feb 10, 2011 4.660 4.740 4.624 4.690 142,647 -0.03(-0.64%)
Feb 09, 2011 4.640 4.780 4.589 4.720 309,578 +0.05(+1.07%)
Feb 08, 2011 4.620 4.710 4.620 4.670 63,575 +0.01(+0.21%)
Feb 07, 2011 4.690 4.750 4.650 4.660 145,008 -0.04(-0.85%)
Feb 04, 2011 4.600 4.730 4.600 4.700 180,384 +0.09(+1.95%)
Feb 03, 2011 4.620 4.710 4.610 4.610 149,453 -0.04(-0.78%)
Feb 02, 2011 4.570 4.680 4.570 4.646 75,309 +0.04(+0.79%)
Feb 01, 2011 4.700 4.700 4.570 4.610 82,254 -0.03(-0.65%)
Jan 31, 2011 4.530 4.700 4.470 4.640 494,065 +0.12(+2.65%)
Jan 28, 2011 4.670 4.690 4.450 4.520 331,067 -0.05(-1.09%)
Jan 27, 2011 4.670 4.690 4.570 4.570 153,469 -0.12(-2.56%)
Jan 26, 2011 4.770 4.880 4.650 4.690 385,105 -0.08(-1.68%)
Jan 25, 2011 4.750 4.790 4.630 4.770 146,590 +0.01(+0.21%)
Jan 24, 2011 4.700 4.780 4.600 4.760 213,740 +0.09(+1.91%)
Jan 21, 2011 4.640 4.750 4.620 4.671 143,285 +0.04(+0.89%)
Jan 20, 2011 4.600 4.650 4.500 4.630 192,894 +0.00(+0.00%)
Jan 19, 2011 4.790 4.810 4.600 4.630 219,176 -0.16(-3.34%)
Jan 18, 2011 4.810 4.850 4.640 4.790 187,568 -0.03(-0.62%)
Jan 14, 2011 4.760 4.920 4.700 4.820 327,297 +0.10(+2.12%)
Jan 13, 2011 4.670 4.740 4.580 4.720 128,551 +0.06(+1.29%)
Jan 12, 2011 4.720 4.790 4.630 4.660 164,885 -0.05(-1.06%)
Jan 11, 2011 4.720 4.780 4.550 4.710 372,445 -0.02(-0.42%)
Jan 10, 2011 4.300 4.750 4.300 4.730 863,591 +0.40(+9.24%)
Jan 07, 2011 4.300 4.340 4.180 4.330 446,927 +0.05(+1.17%)
Jan 06, 2011 4.180 4.310 3.980 4.280 1,308,450 -0.03(-0.70%)
Jan 05, 2011 4.400 4.630 4.200 4.310 1,359,392 -0.21(-4.65%)
Jan 04, 2011 4.540 4.740 4.500 4.520 502,613 -0.05(-1.09%)
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.