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 (%)
Dec 31, 2014 5.090 5.230 5.230 5.230 133,000 +0.15(+2.95%)
Dec 30, 2014 5.080 5.160 5.040 5.080 119,227 -0.05(-0.97%)
Dec 29, 2014 5.070 5.150 5.033 5.130 39,427 +0.02(+0.39%)
Dec 26, 2014 4.930 5.110 4.930 5.110 61,679 +0.16(+3.23%)
Dec 24, 2014 4.900 4.950 4.950 4.950 27,300 +0.07(+1.43%)
Dec 23, 2014 4.940 4.980 4.766 4.880 138,878 -0.06(-1.21%)
Dec 22, 2014 4.830 4.980 4.830 4.940 45,302 +0.11(+2.28%)
Dec 19, 2014 4.880 4.980 4.810 4.830 352,118 -0.07(-1.43%)
Dec 18, 2014 4.980 5.020 4.870 4.900 116,741 -0.09(-1.80%)
Dec 17, 2014 4.860 4.990 4.800 4.990 105,905 +0.11(+2.25%)
Dec 16, 2014 4.660 4.880 4.660 4.880 179,262 +0.15(+3.17%)
Dec 15, 2014 4.900 4.980 4.720 4.730 91,087 -0.17(-3.47%)
Dec 12, 2014 4.890 4.960 4.770 4.900 61,846 +0.02(+0.41%)
Dec 11, 2014 4.810 4.930 4.800 4.880 145,103 +0.12(+2.52%)
Dec 10, 2014 4.930 4.950 4.750 4.760 481,909 -0.20(-4.03%)
Dec 09, 2014 4.910 5.000 4.830 4.960 50,664 -0.04(-0.80%)
Dec 08, 2014 4.900 5.000 4.860 5.000 125,906 +0.09(+1.83%)
Dec 05, 2014 4.970 5.000 4.810 4.910 98,076 -0.06(-1.21%)
Dec 04, 2014 4.970 4.990 4.820 4.970 38,535 -0.03(-0.60%)
Dec 03, 2014 4.980 5.000 4.800 5.000 82,405 +0.00(+0.00%)
Dec 02, 2014 4.900 5.000 4.750 5.000 92,575 +0.12(+2.46%)
Dec 01, 2014 5.000 5.040 4.860 4.880 116,241 -0.10(-2.01%)
Nov 28, 2014 5.030 5.050 4.960 4.980 58,030 -0.07(-1.39%)
Nov 26, 2014 4.970 5.050 5.050 5.050 37,000 +0.01(+0.20%)
Nov 25, 2014 5.060 5.060 4.920 5.040 52,794 -0.04(-0.79%)
Nov 24, 2014 4.990 5.100 4.990 5.080 59,156 +0.03(+0.59%)
Nov 21, 2014 5.050 5.060 4.960 5.050 96,678 +0.04(+0.80%)
Nov 20, 2014 5.020 5.050 4.930 5.010 128,655 +0.00(+0.00%)
Nov 19, 2014 5.050 5.080 4.980 5.010 47,710 -0.04(-0.79%)
Nov 18, 2014 4.930 5.050 4.890 5.050 93,904 -0.01(-0.20%)
Nov 17, 2014 5.200 5.200 4.620 5.060 533,683 -0.19(-3.62%)
Nov 14, 2014 5.280 5.290 5.170 5.250 85,753 +0.01(+0.19%)
Nov 13, 2014 5.240 5.350 5.180 5.240 87,005 -0.02(-0.38%)
Nov 12, 2014 5.232 5.260 5.150 5.260 54,631 +0.02(+0.38%)
Nov 11, 2014 5.270 5.330 5.180 5.240 64,348 -0.06(-1.13%)
Nov 10, 2014 5.240 5.300 5.050 5.300 137,912 +0.01(+0.19%)
Nov 07, 2014 5.380 5.440 5.210 5.290 98,384 -0.08(-1.49%)
Nov 06, 2014 5.230 5.480 5.190 5.370 83,936 +0.11(+2.09%)
Nov 05, 2014 5.330 5.330 5.140 5.260 76,185 -0.06(-1.13%)
Nov 04, 2014 5.370 5.500 5.240 5.320 86,662 +0.03(+0.57%)
Nov 03, 2014 5.300 5.350 5.200 5.290 74,406 +0.00(+0.00%)
Oct 31, 2014 5.500 5.500 5.230 5.290 85,837 -0.15(-2.76%)
Oct 30, 2014 5.370 5.470 5.250 5.440 47,777 +0.07(+1.30%)
Oct 29, 2014 5.350 5.420 5.420 5.370 43,957 -0.05(-0.92%)
Oct 28, 2014 5.370 5.480 5.350 5.420 59,217 +0.02(+0.37%)
Oct 27, 2014 5.400 5.420 5.290 5.400 50,596 +0.00(+0.00%)
Oct 24, 2014 5.350 5.470 5.340 5.400 58,102 +0.03(+0.56%)
Oct 23, 2014 5.330 5.480 5.260 5.370 54,161 +0.07(+1.32%)
Oct 22, 2014 5.400 5.400 5.190 5.300 99,991 -0.04(-0.75%)
Oct 21, 2014 5.350 5.360 5.240 5.340 45,344 +0.01(+0.19%)
Oct 20, 2014 5.300 5.360 5.230 5.330 105,688 +0.06(+1.14%)
Oct 17, 2014 5.530 5.640 5.180 5.270 261,486 -0.25(-4.53%)
Oct 16, 2014 5.440 5.520 5.210 5.520 245,639 +0.12(+2.22%)
Oct 15, 2014 4.970 5.410 4.900 5.400 230,482 +0.34(+6.72%)
Oct 14, 2014 5.010 5.180 4.770 5.060 105,013 +0.05(+1.00%)
Oct 13, 2014 5.100 5.120 4.830 5.010 113,117 -0.07(-1.38%)
Oct 10, 2014 5.150 5.300 4.980 5.080 128,594 -0.07(-1.36%)
Oct 09, 2014 5.290 5.300 4.950 5.150 163,998 -0.11(-2.09%)
Oct 08, 2014 4.870 5.260 4.770 5.260 222,338 +0.37(+7.57%)
Oct 07, 2014 4.750 5.010 4.670 4.890 230,937 +0.12(+2.52%)
Oct 06, 2014 4.750 4.800 4.650 4.770 120,742 +0.01(+0.21%)
Oct 03, 2014 4.710 4.860 4.710 4.760 54,437 +0.05(+1.06%)
Oct 02, 2014 4.700 4.870 4.640 4.710 179,493 -0.02(-0.42%)
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.