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 28, 2010 4.140 4.170 4.000 4.040 270,928 -0.10(-2.42%)
May 27, 2010 4.010 4.160 3.970 4.140 728,666 +0.26(+6.70%)
May 26, 2010 4.100 4.190 3.870 3.880 436,030 -0.20(-4.90%)
May 25, 2010 3.870 4.080 3.720 4.080 985,874 +0.10(+2.51%)
May 24, 2010 4.180 4.270 3.980 3.980 765,280 -0.18(-4.33%)
May 21, 2010 3.980 4.300 3.920 4.160 1,015,943 +0.08(+1.96%)
May 20, 2010 4.040 4.160 3.970 4.080 688,628 +0.01(+0.25%)
May 19, 2010 4.300 4.400 4.040 4.070 739,571 -0.29(-6.65%)
May 18, 2010 4.570 4.700 4.300 4.360 582,163 -0.14(-3.11%)
May 17, 2010 4.450 4.560 4.410 4.500 1,100,725 +0.09(+2.04%)
May 14, 2010 4.990 4.990 4.320 4.410 2,201,778 -1.03(-18.93%)
May 13, 2010 5.570 5.570 5.430 5.440 130,438 -0.06(-1.09%)
May 12, 2010 5.310 5.620 5.250 5.500 318,891 +0.16(+3.00%)
May 11, 2010 5.430 5.480 5.220 5.340 282,311 -0.01(-0.19%)
May 10, 2010 5.280 5.390 5.130 5.350 448,076 +0.32(+6.36%)
May 07, 2010 4.920 5.213 4.701 5.030 668,281 +0.16(+3.29%)
May 06, 2010 5.250 5.340 4.180 4.870 943,429 -0.48(-8.97%)
May 05, 2010 5.300 5.500 5.100 5.350 575,235 -0.09(-1.65%)
May 04, 2010 5.650 5.650 5.420 5.440 372,287 -0.25(-4.39%)
May 03, 2010 5.860 5.910 5.671 5.690 298,285 -0.10(-1.73%)
Apr 30, 2010 5.510 5.900 5.490 5.790 768,242 +0.28(+5.08%)
Apr 29, 2010 5.400 5.530 5.340 5.510 364,097 +0.14(+2.61%)
Apr 28, 2010 5.420 5.463 5.220 5.370 630,110 -0.08(-1.47%)
Apr 27, 2010 5.610 5.670 5.420 5.450 487,077 -0.23(-4.05%)
Apr 26, 2010 5.620 5.740 5.580 5.680 365,704 +0.02(+0.44%)
Apr 23, 2010 5.720 5.730 5.650 5.655 361,785 -0.08(-1.31%)
Apr 22, 2010 5.770 5.800 5.630 5.730 413,397 -0.05(-0.87%)
Apr 21, 2010 5.770 5.790 5.700 5.780 475,586 +0.05(+0.87%)
Apr 20, 2010 5.720 5.760 5.680 5.730 422,605 +0.03(+0.53%)
Apr 19, 2010 5.710 5.750 5.570 5.700 591,841 -0.01(-0.18%)
Apr 16, 2010 5.780 5.880 5.600 5.710 662,215 -0.07(-1.21%)
Apr 15, 2010 5.690 5.840 5.690 5.780 399,706 +0.06(+1.05%)
Apr 14, 2010 5.670 5.780 5.660 5.720 424,463 +0.04(+0.70%)
Apr 13, 2010 5.740 5.780 5.660 5.680 490,737 -0.12(-2.07%)
Apr 12, 2010 5.780 5.880 5.680 5.800 577,967 -0.03(-0.51%)
Apr 09, 2010 5.910 5.910 5.780 5.830 459,936 -0.09(-1.52%)
Apr 08, 2010 5.940 5.980 5.810 5.920 568,070 +0.03(+0.51%)
Apr 07, 2010 5.590 5.950 5.520 5.890 1,256,588 +0.26(+4.62%)
Apr 06, 2010 5.820 5.990 5.550 5.630 2,490,179 -0.31(-5.22%)
Apr 05, 2010 5.900 6.000 5.820 5.940 903,144 +0.04(+0.68%)
Apr 01, 2010 6.000 5.900 5.900 5.900 1,302,000 -0.01(-0.17%)
Mar 31, 2010 6.190 6.270 5.900 5.910 1,360,333 -0.31(-4.98%)
Mar 30, 2010 6.250 6.410 6.140 6.220 714,309 -0.01(-0.16%)
Mar 29, 2010 6.160 6.440 6.160 6.230 1,218,068 +0.07(+1.14%)
Mar 26, 2010 6.250 6.340 6.120 6.160 507,158 -0.09(-1.44%)
Mar 25, 2010 6.420 6.540 6.210 6.250 633,024 -0.15(-2.34%)
Mar 24, 2010 6.600 6.690 6.400 6.400 447,257 -0.17(-2.59%)
Mar 23, 2010 6.550 6.730 6.540 6.570 1,014,479 +0.02(+0.31%)
Mar 22, 2010 6.440 6.720 6.340 6.550 539,519 +0.12(+1.87%)
Mar 19, 2010 6.520 6.550 6.400 6.430 411,284 -0.10(-1.53%)
Mar 18, 2010 6.670 6.720 6.510 6.530 291,496 -0.14(-2.10%)
Mar 17, 2010 6.770 6.779 6.550 6.670 388,190 -0.07(-1.04%)
Mar 16, 2010 6.760 6.780 6.699 6.740 324,996 +0.04(+0.60%)
Mar 15, 2010 6.720 6.830 6.690 6.700 384,839 -0.23(-3.32%)
Mar 12, 2010 6.960 6.960 6.800 6.930 146,127 +0.00(+0.00%)
Mar 11, 2010 6.830 6.950 6.750 6.930 231,943 +0.00(+0.00%)
Mar 10, 2010 6.830 7.070 6.810 6.930 610,703 +0.12(+1.76%)
Mar 09, 2010 6.550 7.000 6.550 6.810 975,003 +0.28(+4.29%)
Mar 08, 2010 6.510 6.620 6.410 6.530 396,573 +0.07(+1.08%)
Mar 05, 2010 6.380 6.540 6.360 6.460 356,320 +0.06(+0.94%)
Mar 04, 2010 6.490 6.490 6.320 6.400 294,497 -0.06(-0.93%)
Mar 03, 2010 6.400 6.610 6.400 6.460 460,965 +0.02(+0.31%)
Mar 02, 2010 6.280 6.480 6.250 6.440 308,269 +0.16(+2.55%)
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.