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 (%)
Oct 29, 2010 3.950 4.040 3.910 4.040 840,324 +0.06(+1.64%)
Oct 28, 2010 3.940 4.030 3.820 3.975 712,063 +0.02(+0.38%)
Oct 27, 2010 3.870 3.980 3.828 3.960 888,912 +0.25(+6.74%)
Oct 25, 2010 3.900 3.900 3.580 3.710 1,665,793 -0.33(-8.17%)
Oct 22, 2010 4.140 4.160 4.010 4.040 596,051 -0.10(-2.42%)
Oct 21, 2010 4.150 4.250 4.100 4.140 168,214 +0.00(+0.00%)
Oct 20, 2010 4.100 4.180 4.050 4.140 303,651 +0.08(+1.97%)
Oct 19, 2010 4.250 4.250 4.040 4.060 377,801 -0.20(-4.69%)
Oct 18, 2010 4.260 4.320 4.200 4.260 307,869 +0.01(+0.24%)
Oct 15, 2010 4.200 4.255 4.120 4.250 269,042 +0.04(+0.95%)
Oct 14, 2010 4.230 4.340 4.160 4.210 165,014 -0.02(-0.47%)
Oct 13, 2010 4.390 4.390 4.190 4.230 261,821 +0.01(+0.24%)
Oct 12, 2010 4.200 4.280 4.110 4.220 262,704 -0.01(-0.24%)
Oct 11, 2010 4.370 4.450 4.180 4.230 374,056 -0.16(-3.64%)
Oct 08, 2010 4.480 4.680 4.330 4.390 601,295 -0.13(-2.88%)
Oct 07, 2010 4.300 4.650 4.270 4.520 940,491 +0.27(+6.35%)
Oct 06, 2010 4.230 4.250 4.150 4.250 252,005 +0.05(+1.19%)
Oct 05, 2010 4.060 4.280 4.060 4.200 527,530 +0.16(+3.96%)
Oct 04, 2010 3.900 4.270 3.900 4.040 1,056,186 +0.19(+4.80%)
Oct 01, 2010 3.900 3.910 3.840 3.855 146,059 -0.04(-1.15%)
Sep 30, 2010 3.880 3.900 3.810 3.900 165,976 +0.07(+1.83%)
Sep 29, 2010 3.910 3.910 3.830 3.830 104,130 -0.05(-1.29%)
Sep 28, 2010 3.900 3.950 3.850 3.880 247,013 -0.03(-0.77%)
Sep 27, 2010 3.940 4.050 3.880 3.910 565,199 +0.01(+0.26%)
Sep 24, 2010 3.770 3.930 3.730 3.900 487,431 +0.17(+4.56%)
Sep 23, 2010 3.680 3.840 3.671 3.730 172,972 +0.01(+0.27%)
Sep 22, 2010 3.830 3.830 3.680 3.720 244,641 -0.08(-2.11%)
Sep 21, 2010 3.890 3.890 3.800 3.800 256,579 -0.08(-2.06%)
Sep 20, 2010 4.090 4.120 3.840 3.880 328,288 -0.15(-3.72%)
Sep 17, 2010 4.080 4.080 3.900 4.030 305,822 -0.30(-6.93%)
Sep 15, 2010 4.360 4.420 4.260 4.330 454,268 -0.02(-0.46%)
Sep 14, 2010 4.350 4.420 4.310 4.350 406,700 +0.02(+0.46%)
Sep 13, 2010 4.470 4.500 4.260 4.330 445,565 -0.12(-2.70%)
Sep 10, 2010 4.390 4.610 4.350 4.450 1,097,722 +0.06(+1.37%)
Sep 09, 2010 4.020 4.410 4.000 4.390 580,921 +0.39(+9.75%)
Sep 08, 2010 3.670 4.000 3.610 4.000 290,940 +0.29(+7.82%)
Sep 07, 2010 3.630 3.740 3.620 3.710 185,830 +0.03(+0.82%)
Sep 03, 2010 3.650 3.720 3.630 3.680 188,126 +0.02(+0.55%)
Sep 02, 2010 3.700 3.710 3.500 3.660 715,813 -0.08(-2.14%)
Sep 01, 2010 3.750 3.800 3.678 3.740 223,766 +0.02(+0.54%)
Aug 31, 2010 3.660 3.750 3.650 3.720 171,153 +0.04(+1.09%)
Aug 30, 2010 3.750 3.780 3.650 3.680 97,423 -0.10(-2.65%)
Aug 27, 2010 3.830 3.840 3.700 3.780 131,640 +0.00(+0.00%)
Aug 26, 2010 3.720 3.870 3.630 3.780 136,396 +0.06(+1.61%)
Aug 25, 2010 3.710 3.720 3.500 3.720 312,074 -0.02(-0.53%)
Aug 24, 2010 3.920 3.960 3.730 3.740 267,842 -0.22(-5.56%)
Aug 23, 2010 4.110 4.120 3.960 3.960 183,710 -0.14(-3.41%)
Aug 20, 2010 4.080 4.110 4.050 4.100 103,088 +0.00(+0.00%)
Aug 19, 2010 4.160 4.200 4.060 4.100 138,302 -0.10(-2.38%)
Aug 18, 2010 4.140 4.260 4.110 4.200 145,058 +0.09(+2.19%)
Aug 17, 2010 4.140 4.190 4.050 4.110 275,220 -0.03(-0.72%)
Aug 16, 2010 4.520 4.710 4.060 4.140 551,300 -0.38(-8.41%)
Aug 13, 2010 4.470 4.690 4.410 4.520 852,905 +0.06(+1.35%)
Aug 12, 2010 4.310 4.480 4.280 4.460 144,239 +0.09(+2.06%)
Aug 11, 2010 4.410 4.430 4.260 4.370 165,809 -0.11(-2.46%)
Aug 10, 2010 4.500 4.510 4.410 4.480 217,025 -0.05(-1.10%)
Aug 09, 2010 4.280 4.570 4.260 4.530 502,132 +0.28(+6.59%)
Aug 06, 2010 4.190 4.280 4.190 4.250 79,295 +0.04(+0.95%)
Aug 05, 2010 4.250 4.280 4.190 4.210 74,954 +0.00(+0.00%)
Aug 04, 2010 4.230 4.280 4.180 4.210 169,594 -0.01(-0.24%)
Aug 03, 2010 4.250 4.310 4.210 4.220 115,111 -0.03(-0.71%)
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.