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 29, 2011 2.960 2.960 2.820 2.830 87,917 -0.13(-4.39%)
Jul 28, 2011 3.010 3.040 2.960 2.960 28,076 -0.01(-0.34%)
Jul 27, 2011 3.160 3.160 2.970 2.970 100,802 -0.17(-5.41%)
Jul 26, 2011 3.160 3.180 3.060 3.140 56,402 -0.02(-0.63%)
Jul 25, 2011 3.130 3.169 3.130 3.160 37,643 +0.03(+0.96%)
Jul 22, 2011 3.110 3.210 3.090 3.130 55,551 -0.09(-2.80%)
Jul 21, 2011 3.120 3.250 3.120 3.220 69,774 +0.06(+1.90%)
Jul 20, 2011 3.190 3.250 3.100 3.160 29,395 -0.06(-1.86%)
Jul 19, 2011 3.090 3.220 3.070 3.220 67,361 +0.10(+3.21%)
Jul 18, 2011 3.060 3.170 3.010 3.120 71,792 +0.02(+0.65%)
Jul 15, 2011 2.940 3.120 2.940 3.100 52,565 +0.15(+5.08%)
Jul 14, 2011 2.930 3.050 2.930 2.950 48,713 +0.06(+2.08%)
Jul 13, 2011 2.990 3.060 2.860 2.890 213,132 -0.12(-3.99%)
Jul 12, 2011 3.000 3.030 3.000 3.010 37,532 -0.02(-0.66%)
Jul 11, 2011 3.130 3.130 3.010 3.030 32,546 -0.09(-2.88%)
Jul 08, 2011 3.180 3.210 3.040 3.120 59,901 -0.04(-1.27%)
Jul 07, 2011 3.200 3.200 3.100 3.160 68,579 +0.08(+2.60%)
Jul 06, 2011 3.010 3.090 3.000 3.080 31,622 +0.03(+0.98%)
Jul 05, 2011 3.200 3.210 3.000 3.050 299,965 -0.16(-4.98%)
Jul 01, 2011 3.200 3.230 3.080 3.210 204,567 +0.01(+0.31%)
Jun 30, 2011 3.200 3.240 3.130 3.200 27,924 +0.01(+0.31%)
Jun 29, 2011 3.170 3.250 3.120 3.190 87,339 +0.01(+0.31%)
Jun 28, 2011 3.070 3.210 3.070 3.180 41,082 +0.04(+1.27%)
Jun 27, 2011 3.080 3.170 3.050 3.140 36,330 +0.05(+1.62%)
Jun 24, 2011 3.150 3.240 3.070 3.090 130,840 -0.12(-3.74%)
Jun 23, 2011 2.900 3.230 2.870 3.210 280,287 +0.25(+8.45%)
Jun 22, 2011 2.830 2.970 2.830 2.960 155,700 +0.13(+4.59%)
Jun 21, 2011 2.850 2.950 2.790 2.830 146,833 -0.04(-1.39%)
Jun 20, 2011 2.780 3.020 2.770 2.870 324,807 -0.15(-4.81%)
Jun 17, 2011 3.370 3.370 2.960 3.015 431,370 -0.34(-10.27%)
Jun 16, 2011 3.220 3.360 3.141 3.360 250,488 +0.15(+4.67%)
Jun 15, 2011 3.040 3.220 2.980 3.210 238,303 +0.20(+6.65%)
Jun 14, 2011 3.000 3.011 2.980 3.010 148,457 +0.01(+0.33%)
Jun 13, 2011 3.000 3.050 2.980 3.000 79,548 +0.02(+0.67%)
Jun 10, 2011 3.070 3.130 2.960 2.980 95,827 -0.10(-3.25%)
Jun 09, 2011 3.150 3.150 3.030 3.080 70,257 -0.01(-0.32%)
Jun 08, 2011 3.150 3.170 3.060 3.090 210,312 -0.08(-2.52%)
Jun 07, 2011 3.040 3.230 3.000 3.170 259,831 +0.13(+4.28%)
Jun 06, 2011 3.420 3.440 3.010 3.040 423,478 -0.39(-11.37%)
Jun 03, 2011 3.520 3.530 3.420 3.430 153,844 -0.52(-13.16%)
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%)
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.