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 (%)
Jul 31, 2015 5.200 5.250 5.110 5.240 101,250 +0.01(+0.19%)
Jul 30, 2015 5.070 5.240 5.070 5.230 35,646 +0.08(+1.55%)
Jul 29, 2015 5.100 5.340 5.060 5.150 80,978 -0.04(-0.77%)
Jul 28, 2015 5.111 5.200 5.100 5.190 95,124 +0.07(+1.37%)
Jul 27, 2015 5.100 5.160 5.000 5.120 209,775 -0.03(-0.58%)
Jul 24, 2015 5.320 5.320 5.060 5.150 103,802 -0.18(-3.38%)
Jul 23, 2015 5.280 5.410 5.280 5.330 69,221 +0.02(+0.38%)
Jul 22, 2015 5.220 5.350 5.220 5.310 29,162 +0.00(+0.00%)
Jul 21, 2015 5.230 5.360 5.182 5.310 97,677 +0.02(+0.38%)
Jul 20, 2015 5.320 5.320 5.190 5.290 38,612 -0.06(-1.12%)
Jul 17, 2015 5.370 5.390 5.290 5.350 74,552 +0.00(+0.00%)
Jul 16, 2015 5.360 5.430 5.180 5.350 49,640 +0.04(+0.75%)
Jul 15, 2015 5.390 5.400 5.230 5.310 47,854 -0.05(-0.93%)
Jul 14, 2015 5.250 5.450 5.250 5.360 162,016 +0.08(+1.52%)
Jul 13, 2015 5.250 5.320 5.220 5.280 81,090 +0.02(+0.38%)
Jul 10, 2015 5.290 5.370 5.160 5.260 73,087 +0.02(+0.38%)
Jul 09, 2015 5.070 5.319 5.070 5.240 146,578 +0.15(+2.95%)
Jul 08, 2015 5.070 5.140 4.950 5.090 222,190 -0.12(-2.30%)
Jul 07, 2015 5.240 5.250 4.900 5.210 308,270 -0.03(-0.57%)
Jul 06, 2015 5.110 5.250 5.100 5.240 113,549 +0.03(+0.58%)
Jul 02, 2015 5.150 5.210 5.210 5.210 75,200 -0.03(-0.57%)
Jul 01, 2015 5.300 5.300 5.060 5.240 141,135 -0.01(-0.19%)
Jun 30, 2015 4.950 5.250 4.905 5.250 145,141 +0.35(+7.14%)
Jun 29, 2015 5.070 5.150 4.900 4.900 57,556 -0.18(-3.54%)
Jun 26, 2015 5.220 5.250 5.050 5.080 71,984 -0.18(-3.42%)
Jun 25, 2015 5.320 5.450 5.180 5.260 169,350 -0.11(-2.05%)
Jun 24, 2015 5.400 5.460 5.270 5.370 85,839 -0.16(-2.89%)
Jun 23, 2015 5.560 5.680 5.500 5.530 169,977 -0.05(-0.90%)
Jun 22, 2015 5.580 5.640 5.510 5.580 37,378 -0.03(-0.53%)
Jun 19, 2015 5.560 5.620 5.500 5.610 108,297 +0.09(+1.63%)
Jun 18, 2015 5.580 5.630 5.460 5.520 70,157 -0.08(-1.43%)
Jun 17, 2015 5.600 5.630 5.550 5.600 49,909 +0.05(+0.90%)
Jun 16, 2015 5.780 5.780 5.550 5.550 61,242 -0.26(-4.48%)
Jun 15, 2015 5.670 5.840 5.550 5.810 158,365 +0.09(+1.57%)
Jun 12, 2015 5.720 5.880 5.710 5.720 251,976 +0.01(+0.18%)
Jun 11, 2015 5.540 5.780 5.540 5.710 203,794 +0.16(+2.88%)
Jun 10, 2015 5.500 5.600 5.500 5.550 63,428 +0.05(+0.91%)
Jun 09, 2015 5.620 5.620 5.500 5.500 37,950 -0.17(-3.00%)
Jun 08, 2015 5.660 5.730 5.580 5.670 97,706 +0.04(+0.71%)
Jun 05, 2015 5.590 5.670 5.520 5.630 89,191 +0.05(+0.90%)
Jun 04, 2015 5.700 5.700 5.500 5.580 134,311 -0.06(-1.06%)
Jun 03, 2015 5.541 5.650 5.460 5.640 168,893 +0.12(+2.17%)
Jun 02, 2015 5.470 5.580 5.410 5.520 59,158 +0.07(+1.28%)
Jun 01, 2015 5.570 5.630 5.450 5.450 89,967 -0.08(-1.45%)
May 29, 2015 5.520 5.660 5.520 5.530 53,854 +0.02(+0.36%)
May 28, 2015 5.700 5.700 5.470 5.510 102,348 -0.25(-4.34%)
May 27, 2015 5.730 5.770 5.700 5.760 79,190 +0.01(+0.17%)
May 26, 2015 5.810 5.850 5.710 5.750 131,680 -0.05(-0.86%)
May 22, 2015 5.740 5.800 5.800 5.800 53,900 +0.06(+1.05%)
May 21, 2015 5.550 5.800 5.520 5.740 113,445 +0.22(+3.99%)
May 20, 2015 5.500 5.550 5.480 5.520 137,262 +0.02(+0.36%)
May 19, 2015 5.470 5.530 5.410 5.500 180,287 +0.08(+1.48%)
May 18, 2015 5.390 5.500 5.380 5.420 79,696 +0.06(+1.12%)
May 15, 2015 5.320 5.530 5.220 5.360 320,639 -0.25(-4.46%)
May 14, 2015 5.560 5.890 5.500 5.610 216,004 +0.09(+1.63%)
May 13, 2015 5.200 5.550 5.200 5.520 123,269 +0.28(+5.34%)
May 12, 2015 5.052 5.250 5.000 5.240 99,479 +0.15(+2.95%)
May 11, 2015 5.200 5.200 5.060 5.090 80,639 -0.11(-2.12%)
May 08, 2015 5.000 5.220 5.000 5.200 119,202 +0.22(+4.42%)
May 07, 2015 4.930 5.000 4.880 4.980 70,708 +0.03(+0.61%)
May 06, 2015 4.980 5.040 4.900 4.950 34,298 +0.00(+0.00%)
May 05, 2015 5.030 5.030 4.950 4.950 70,405 -0.11(-2.17%)
May 04, 2015 4.980 5.085 4.950 5.060 92,733 +0.08(+1.61%)
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.