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 24, 2011 4.000 4.070 3.870 3.950 1,190,953 -0.06(-1.50%)
May 23, 2011 4.080 4.080 3.990 4.010 78,472 -0.10(-2.43%)
May 20, 2011 3.990 4.110 3.990 4.110 278,245 +0.10(+2.49%)
May 19, 2011 4.020 4.021 3.970 4.010 229,582 -0.01(-0.25%)
May 18, 2011 3.980 4.020 3.980 4.020 118,052 +0.02(+0.50%)
May 17, 2011 3.990 4.020 3.970 4.000 124,644 +0.00(+0.00%)
May 16, 2011 4.090 4.100 3.980 4.000 107,744 -0.12(-2.91%)
May 13, 2011 3.970 4.150 3.970 4.120 181,192 +0.10(+2.49%)
May 12, 2011 4.000 4.100 3.980 4.020 302,474 +0.01(+0.37%)
May 11, 2011 4.000 4.050 3.990 4.005 70,963 -0.02(-0.50%)
May 10, 2011 3.980 4.060 3.980 4.025 79,733 +0.04(+0.88%)
May 09, 2011 3.980 4.030 3.960 3.990 203,855 -0.01(-0.25%)
May 06, 2011 4.080 4.080 3.980 4.000 82,107 -0.04(-0.99%)
May 05, 2011 3.940 4.060 3.940 4.040 336,570 +0.08(+2.02%)
May 04, 2011 3.940 3.980 3.940 3.960 80,564 +0.01(+0.25%)
May 03, 2011 3.980 3.980 3.910 3.950 111,196 -0.05(-1.25%)
May 02, 2011 4.000 4.010 3.920 4.000 117,344 +0.02(+0.50%)
Apr 29, 2011 3.970 3.990 3.900 3.980 368,570 -0.02(-0.50%)
Apr 28, 2011 4.000 4.020 3.950 4.000 132,493 -0.02(-0.50%)
Apr 27, 2011 3.930 4.030 3.930 4.020 64,221 +0.02(+0.50%)
Apr 26, 2011 4.030 4.040 3.950 4.000 189,369 -0.04(-0.99%)
Apr 25, 2011 4.050 4.080 3.960 4.040 74,050 +0.02(+0.50%)
Apr 21, 2011 4.010 4.070 3.990 4.020 36,474 +0.00(+0.00%)
Apr 20, 2011 4.020 4.065 3.980 4.020 100,495 -0.01(-0.25%)
Apr 19, 2011 4.100 4.150 4.000 4.030 86,892 -0.04(-1.10%)
Apr 18, 2011 4.050 4.080 4.000 4.075 86,278 +0.04(+0.99%)
Apr 15, 2011 4.000 4.150 3.900 4.035 135,106 +0.06(+1.38%)
Apr 14, 2011 3.970 4.020 3.929 3.980 71,518 -0.02(-0.50%)
Apr 13, 2011 3.990 4.000 3.930 4.000 90,676 +0.01(+0.25%)
Apr 12, 2011 4.010 4.030 3.930 3.990 109,836 -0.05(-1.24%)
Apr 11, 2011 4.060 4.060 3.970 4.040 89,865 -0.01(-0.25%)
Apr 08, 2011 4.060 4.100 3.990 4.050 86,533 +0.00(+0.00%)
Apr 07, 2011 4.000 4.090 3.970 4.050 191,934 +0.05(+1.25%)
Apr 06, 2011 4.010 4.010 3.910 4.000 241,059 -0.02(-0.50%)
Apr 05, 2011 4.170 4.170 4.020 4.020 154,380 -0.15(-3.60%)
Apr 04, 2011 4.370 4.400 4.130 4.170 123,180 -0.20(-4.58%)
Apr 01, 2011 4.550 4.550 4.370 4.370 263,482 -0.16(-3.53%)
Mar 31, 2011 4.200 4.530 4.150 4.530 564,263 +0.14(+3.07%)
Mar 30, 2011 4.390 4.400 4.320 4.395 67,485 -0.01(-0.11%)
Mar 29, 2011 4.370 4.410 4.350 4.400 143,495 +0.01(+0.23%)
Mar 28, 2011 4.440 4.450 4.350 4.390 55,955 -0.06(-1.35%)
Mar 25, 2011 4.410 4.480 4.400 4.450 58,955 +0.03(+0.68%)
Mar 24, 2011 4.400 4.500 4.380 4.420 57,646 +0.01(+0.23%)
Mar 23, 2011 4.450 4.450 4.340 4.410 47,850 +0.02(+0.46%)
Mar 22, 2011 4.370 4.500 4.350 4.390 58,007 -0.09(-2.01%)
Mar 21, 2011 4.520 4.540 4.431 4.480 77,908 -0.05(-1.10%)
Mar 18, 2011 4.470 4.540 4.455 4.530 65,706 +0.05(+1.12%)
Mar 17, 2011 4.600 4.600 4.450 4.480 143,551 -0.08(-1.75%)
Mar 16, 2011 4.400 4.580 4.380 4.560 242,356 +0.14(+3.17%)
Mar 15, 2011 4.360 4.440 4.280 4.420 98,584 -0.04(-0.90%)
Mar 14, 2011 4.420 4.499 4.420 4.460 79,497 -0.01(-0.22%)
Mar 11, 2011 4.430 4.490 4.420 4.470 64,590 +0.00(+0.00%)
Mar 10, 2011 4.460 4.480 4.410 4.470 76,425 -0.05(-1.11%)
Mar 09, 2011 4.420 4.530 4.400 4.520 54,532 +0.08(+1.80%)
Mar 08, 2011 4.450 4.450 4.370 4.440 84,946 -0.03(-0.67%)
Mar 07, 2011 4.520 4.530 4.410 4.470 166,744 -0.06(-1.32%)
Mar 04, 2011 4.470 4.540 4.470 4.530 52,381 +0.04(+0.89%)
Mar 03, 2011 4.480 4.600 4.450 4.490 127,414 +0.03(+0.67%)
Mar 02, 2011 4.430 4.500 4.362 4.460 251,514 +0.01(+0.22%)
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.