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 31, 2013 5.540 5.540 5.340 5.510 226,222 -0.10(-1.78%)
Oct 30, 2013 5.860 5.880 5.550 5.610 357,237 -0.21(-3.61%)
Oct 29, 2013 6.000 6.000 5.810 5.820 0 -0.18(-3.00%)
Oct 28, 2013 6.040 6.090 5.930 6.000 0 -0.04(-0.66%)
Oct 25, 2013 6.170 6.220 5.990 6.040 0 -0.10(-1.63%)
Oct 24, 2013 6.110 6.150 6.050 6.140 0 +0.04(+0.66%)
Oct 23, 2013 5.860 6.150 5.830 6.100 0 +0.20(+3.39%)
Oct 22, 2013 5.980 6.080 5.850 5.900 233,657 -0.09(-1.50%)
Oct 21, 2013 6.320 6.420 5.930 5.990 0 -0.35(-5.52%)
Oct 18, 2013 6.450 6.450 6.330 6.340 114,806 -0.08(-1.25%)
Oct 17, 2013 6.250 6.440 6.230 6.420 143,992 +0.17(+2.72%)
Oct 16, 2013 6.160 6.460 6.000 6.250 0 +0.10(+1.63%)
Oct 15, 2013 6.180 6.250 6.110 6.150 187,673 -0.03(-0.49%)
Oct 14, 2013 6.070 6.230 6.037 6.180 0 +0.05(+0.82%)
Oct 11, 2013 6.060 6.190 6.020 6.130 0 +0.08(+1.32%)
Oct 10, 2013 5.950 6.050 5.940 6.050 251,075 +0.13(+2.20%)
Oct 09, 2013 5.870 5.970 5.870 5.920 0 +0.06(+1.02%)
Oct 08, 2013 5.950 5.990 5.800 5.860 0 -0.12(-2.01%)
Oct 07, 2013 6.100 6.150 5.900 5.980 0 -0.13(-2.13%)
Oct 04, 2013 6.150 6.230 6.091 6.110 0 -0.01(-0.16%)
Oct 03, 2013 6.210 6.270 6.100 6.120 0 -0.07(-1.13%)
Oct 02, 2013 6.190 6.270 6.130 6.190 0 +0.00(+0.00%)
Oct 01, 2013 6.000 6.190 5.980 6.190 0 +0.11(+1.81%)
Sep 27, 2013 6.090 6.100 6.000 6.080 0 -0.01(-0.16%)
Sep 26, 2013 6.020 6.100 5.950 6.090 0 +0.03(+0.50%)
Sep 25, 2013 6.040 6.100 6.020 6.060 118,543 -0.03(-0.49%)
Sep 24, 2013 6.110 6.130 6.030 6.090 0 -0.04(-0.65%)
Sep 23, 2013 6.150 6.200 6.010 6.130 0 -0.02(-0.33%)
Sep 20, 2013 6.220 6.250 6.120 6.150 0 -0.09(-1.44%)
Sep 19, 2013 6.240 6.270 6.170 6.240 0 +0.00(+0.00%)
Sep 18, 2013 6.150 6.260 6.120 6.240 0 +0.07(+1.13%)
Sep 17, 2013 6.190 6.200 6.080 6.170 0 +0.00(+0.00%)
Sep 16, 2013 6.200 6.200 6.080 6.170 0 +0.09(+1.48%)
Sep 13, 2013 6.130 6.140 6.030 6.080 0 +0.00(+0.00%)
Sep 12, 2013 6.090 6.110 6.030 6.080 0 -0.02(-0.33%)
Sep 11, 2013 6.150 6.150 6.080 6.100 0 +0.02(+0.33%)
Sep 10, 2013 6.180 6.190 6.000 6.080 0 -0.02(-0.33%)
Sep 09, 2013 5.950 6.170 5.950 6.100 0 +0.41(+7.21%)
Sep 06, 2013 5.550 5.720 5.490 5.690 0 +0.12(+2.15%)
Sep 05, 2013 5.400 5.580 5.390 5.570 0 +0.18(+3.34%)
Sep 04, 2013 5.400 5.450 5.330 5.390 404,121 +0.02(+0.37%)
Sep 03, 2013 5.200 5.390 5.140 5.370 0 +0.18(+3.47%)
Aug 30, 2013 5.160 5.200 5.060 5.190 0 +0.08(+1.57%)
Aug 29, 2013 4.980 5.170 4.920 5.110 0 +0.15(+3.02%)
Aug 28, 2013 4.730 4.980 4.730 4.960 344,203 +0.19(+3.98%)
Aug 27, 2013 4.750 4.840 4.700 4.770 0 -0.01(-0.21%)
Aug 26, 2013 4.680 4.850 4.640 4.780 0 +0.09(+1.92%)
Aug 23, 2013 4.600 4.740 4.520 4.690 0 +0.09(+1.96%)
Aug 22, 2013 4.670 4.690 4.590 4.600 206,084 -0.07(-1.50%)
Aug 21, 2013 4.620 4.690 4.560 4.670 106,727 +0.06(+1.30%)
Aug 20, 2013 4.620 4.650 4.570 4.610 0 -0.03(-0.65%)
Aug 19, 2013 4.630 4.750 4.514 4.640 0 -0.01(-0.22%)
Aug 16, 2013 4.610 4.740 4.540 4.650 0 +0.04(+0.87%)
Aug 15, 2013 4.570 4.680 4.510 4.610 393,054 +0.04(+0.88%)
Aug 14, 2013 4.620 4.800 4.510 4.570 0 +0.29(+6.78%)
Aug 13, 2013 4.360 4.370 4.200 4.280 153,211 -0.03(-0.70%)
Aug 12, 2013 4.050 4.350 4.050 4.310 274,191 +0.21(+5.12%)
Aug 09, 2013 4.240 4.242 4.050 4.100 169,441 -0.15(-3.53%)
Aug 08, 2013 4.400 4.450 4.215 4.250 172,845 -0.12(-2.75%)
Aug 07, 2013 4.250 4.480 4.170 4.370 606,390 +0.13(+3.07%)
Aug 06, 2013 4.070 4.300 3.980 4.240 303,767 +0.19(+4.69%)
Aug 05, 2013 4.020 4.100 4.020 4.050 81,596 +0.04(+1.00%)
Aug 02, 2013 3.990 4.040 3.960 4.010 54,995 +0.04(+1.01%)
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.