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 (%)
May 31, 2013 3.990 4.080 3.720 3.990 290,866 -0.01(-0.25%)
May 30, 2013 3.950 4.150 3.900 4.000 0 +0.13(+3.36%)
May 29, 2013 3.990 4.070 3.820 3.870 511,350 -0.12(-3.01%)
May 28, 2013 3.460 4.000 3.400 3.990 1,186,151 +0.68(+20.54%)
May 24, 2013 3.300 3.340 3.215 3.310 0 -0.04(-1.19%)
May 23, 2013 3.300 3.380 3.220 3.350 0 +0.00(+0.00%)
May 22, 2013 3.420 3.480 3.350 3.350 0 -0.05(-1.47%)
May 21, 2013 3.300 3.445 3.300 3.400 0 +0.10(+3.03%)
May 20, 2013 3.260 3.340 3.195 3.300 0 +0.07(+2.17%)
May 17, 2013 3.300 3.300 3.170 3.230 0 -0.03(-0.92%)
May 16, 2013 3.310 3.320 3.250 3.260 101,613 -0.02(-0.61%)
May 15, 2013 3.400 3.460 3.230 3.280 0 +0.02(+0.61%)
May 13, 2013 3.300 3.450 3.240 3.260 0 -0.02(-0.61%)
May 10, 2013 3.300 3.300 3.231 3.280 0 -0.03(-0.91%)
May 09, 2013 3.360 3.430 3.280 3.310 0 -0.03(-0.90%)
May 08, 2013 3.350 3.460 3.310 3.340 0 -0.01(-0.30%)
May 07, 2013 3.330 3.430 3.330 3.350 0 +0.02(+0.60%)
May 06, 2013 3.400 3.405 3.270 3.330 0 -0.05(-1.48%)
May 03, 2013 3.380 3.480 3.370 3.380 0 +0.03(+0.90%)
May 02, 2013 3.330 3.410 3.160 3.350 0 -0.03(-0.89%)
May 01, 2013 3.580 3.580 3.360 3.380 0 -0.18(-5.06%)
Apr 30, 2013 3.640 3.719 3.550 3.560 0 -0.13(-3.52%)
Apr 29, 2013 3.640 3.780 3.630 3.690 283,074 +0.04(+1.10%)
Apr 26, 2013 3.710 3.720 3.610 3.650 245,285 -0.07(-1.88%)
Apr 25, 2013 3.710 3.770 3.700 3.720 0 +0.01(+0.27%)
Apr 24, 2013 3.750 3.790 3.630 3.710 0 -0.06(-1.59%)
Apr 23, 2013 3.720 3.800 3.670 3.770 175,527 +0.08(+2.17%)
Apr 22, 2013 3.720 3.770 3.620 3.690 171,671 -0.02(-0.40%)
Apr 19, 2013 3.780 3.869 3.600 3.705 407,240 -0.02(-0.40%)
Apr 18, 2013 4.100 4.120 3.550 3.720 1,182,482 -0.41(-9.93%)
Apr 17, 2013 4.200 4.400 4.080 4.130 1,479,750 +0.03(+0.73%)
Apr 16, 2013 4.170 4.230 4.040 4.100 422,070 -0.01(-0.24%)
Apr 15, 2013 4.170 4.350 4.030 4.110 1,749,264 +0.26(+6.75%)
Apr 12, 2013 3.800 3.930 3.750 3.850 133,499 +0.01(+0.26%)
Apr 11, 2013 3.720 3.900 3.720 3.840 219,613 +0.08(+2.13%)
Apr 10, 2013 3.880 4.000 3.721 3.760 464,910 -0.07(-1.83%)
Apr 09, 2013 3.740 3.900 3.670 3.830 273,325 +0.06(+1.59%)
Apr 08, 2013 4.030 4.080 3.600 3.770 1,314,569 -0.16(-4.07%)
Apr 05, 2013 3.700 4.120 3.700 3.930 2,226,703 +0.33(+9.17%)
Apr 04, 2013 3.630 3.640 3.560 3.600 138,063 +0.00(+0.00%)
Apr 03, 2013 3.680 3.750 3.570 3.600 216,815 -0.05(-1.37%)
Apr 02, 2013 3.810 3.850 3.620 3.650 366,075 -0.16(-4.20%)
Apr 01, 2013 3.850 3.950 3.740 3.810 313,748 +0.09(+2.42%)
Mar 28, 2013 3.700 3.760 3.660 3.720 132,170 +0.04(+1.09%)
Mar 27, 2013 3.720 3.760 3.670 3.680 100,373 -0.08(-2.13%)
Mar 26, 2013 3.670 3.790 3.660 3.760 240,286 +0.07(+1.90%)
Mar 25, 2013 3.740 3.790 3.670 3.690 83,535 -0.08(-2.12%)
Mar 22, 2013 3.660 3.802 3.610 3.770 279,314 +0.07(+1.89%)
Mar 21, 2013 3.770 3.830 3.650 3.700 312,829 -0.06(-1.60%)
Mar 20, 2013 3.740 3.820 3.700 3.760 414,338 +0.00(+0.00%)
Mar 19, 2013 3.630 3.930 3.610 3.760 714,476 +0.10(+2.73%)
Mar 18, 2013 3.540 3.830 3.530 3.660 506,263 +0.06(+1.67%)
Mar 15, 2013 3.710 3.810 3.530 3.600 933,285 -0.16(-4.26%)
Mar 14, 2013 3.660 5.090 3.632 3.760 10,543,846 +0.57(+17.87%)
Mar 13, 2013 3.220 3.230 3.180 3.190 29,637 -0.03(-0.93%)
Mar 12, 2013 3.330 3.350 3.180 3.220 86,610 -0.12(-3.59%)
Mar 11, 2013 3.400 3.400 3.250 3.340 50,306 -0.06(-1.76%)
Mar 08, 2013 3.447 3.450 3.320 3.400 41,659 -0.05(-1.45%)
Mar 07, 2013 3.410 3.470 3.360 3.450 55,041 +0.07(+2.07%)
Mar 06, 2013 3.390 3.420 3.360 3.380 57,492 -0.04(-1.17%)
Mar 05, 2013 3.380 3.430 3.330 3.420 51,699 +0.01(+0.29%)
Mar 04, 2013 3.400 3.420 3.380 3.410 96,053 +0.04(+1.19%)
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.