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 (%)
Dec 31, 2012 3.100 3.150 2.960 3.150 106,568 +0.04(+1.29%)
Dec 28, 2012 2.860 3.110 2.850 3.110 151,541 +0.25(+8.74%)
Dec 27, 2012 2.840 3.010 2.820 2.860 371,502 -0.02(-0.69%)
Dec 26, 2012 2.920 2.940 2.870 2.880 72,891 -0.04(-1.37%)
Dec 24, 2012 3.100 3.130 2.900 2.920 80,784 -0.36(-10.98%)
Dec 21, 2012 2.810 3.280 2.740 3.280 440,682 +0.47(+16.73%)
Dec 20, 2012 2.650 2.830 2.580 2.810 95,092 +0.13(+4.85%)
Dec 19, 2012 2.590 2.715 2.590 2.680 49,397 +0.11(+4.28%)
Dec 18, 2012 2.510 2.600 2.490 2.570 43,633 +0.05(+1.98%)
Dec 17, 2012 2.430 2.560 2.400 2.520 37,344 +0.08(+3.28%)
Dec 14, 2012 2.440 2.470 2.420 2.440 58,646 -0.02(-0.81%)
Dec 13, 2012 2.470 2.470 2.410 2.460 38,133 +0.01(+0.41%)
Dec 12, 2012 2.510 2.510 2.410 2.450 26,059 -0.07(-2.78%)
Dec 11, 2012 2.460 2.540 2.400 2.520 16,861 +0.07(+2.86%)
Dec 10, 2012 2.470 2.510 2.450 2.450 42,898 -0.02(-0.81%)
Dec 07, 2012 2.520 2.550 2.450 2.470 32,536 -0.06(-2.37%)
Dec 06, 2012 2.470 2.550 2.430 2.530 97,387 +0.06(+2.43%)
Dec 05, 2012 2.470 2.489 2.450 2.470 42,182 -0.02(-0.80%)
Dec 04, 2012 2.520 2.650 2.450 2.490 88,735 -0.14(-5.32%)
Nov 30, 2012 2.640 2.660 2.600 2.630 35,532 -0.03(-1.13%)
Nov 29, 2012 2.630 2.720 2.630 2.660 40,018 +0.02(+0.76%)
Nov 28, 2012 2.680 2.690 2.630 2.640 65,434 -0.07(-2.58%)
Nov 27, 2012 2.690 2.760 2.680 2.710 19,336 -0.01(-0.37%)
Nov 26, 2012 2.700 2.790 2.700 2.720 71,234 -0.04(-1.45%)
Nov 23, 2012 2.620 2.780 2.620 2.760 21,718 +0.12(+4.55%)
Nov 21, 2012 2.640 2.670 2.600 2.640 59,032 +0.00(+0.00%)
Nov 20, 2012 2.535 2.660 2.520 2.640 39,296 +0.06(+2.33%)
Nov 19, 2012 2.510 2.610 2.510 2.580 33,497 +0.06(+2.38%)
Nov 16, 2012 2.480 2.550 2.330 2.520 78,634 +0.05(+2.02%)
Nov 15, 2012 2.770 2.770 2.280 2.470 198,992 -0.28(-10.18%)
Nov 14, 2012 2.780 2.820 2.710 2.750 60,556 -0.05(-1.79%)
Nov 13, 2012 2.600 2.820 2.600 2.800 99,358 +0.20(+7.69%)
Nov 12, 2012 2.580 2.620 2.550 2.600 60,807 +0.03(+1.17%)
Nov 09, 2012 2.620 2.640 2.570 2.570 73,730 -0.03(-1.15%)
Nov 08, 2012 2.630 2.630 2.580 2.600 12,377 +0.01(+0.39%)
Nov 07, 2012 2.710 2.710 2.590 2.590 54,067 -0.11(-4.07%)
Nov 06, 2012 2.630 2.710 2.630 2.700 43,480 +0.05(+1.89%)
Nov 05, 2012 2.700 2.700 2.580 2.650 153,966 -0.04(-1.49%)
Nov 02, 2012 2.850 2.890 2.680 2.690 233,498 -0.16(-5.61%)
Nov 01, 2012 2.890 2.970 2.780 2.850 138,574 -0.10(-3.39%)
Oct 31, 2012 3.180 3.250 2.900 2.950 69,640 -0.15(-4.84%)
Oct 26, 2012 3.200 3.100 3.100 3.100 117,900 -0.08(-2.52%)
Oct 25, 2012 3.180 3.230 3.120 3.180 63,653 +0.01(+0.32%)
Oct 24, 2012 3.200 3.286 3.160 3.170 129,571 -0.01(-0.31%)
Oct 23, 2012 3.170 3.260 3.160 3.180 87,686 -0.12(-3.64%)
Oct 19, 2012 3.210 3.340 3.200 3.300 81,263 +0.05(+1.54%)
Oct 18, 2012 3.480 3.500 3.250 3.250 170,246 -0.21(-6.07%)
Oct 17, 2012 3.220 3.500 3.220 3.460 177,004 +0.19(+5.81%)
Oct 16, 2012 3.210 3.280 3.190 3.270 51,649 +0.08(+2.51%)
Oct 15, 2012 3.250 3.250 3.180 3.190 50,285 +0.02(+0.63%)
Oct 12, 2012 3.280 3.280 3.170 3.170 42,567 -0.08(-2.46%)
Oct 11, 2012 3.180 3.270 3.100 3.250 111,335 +0.11(+3.50%)
Oct 10, 2012 3.240 3.250 3.130 3.140 71,231 -0.08(-2.48%)
Oct 09, 2012 3.310 3.330 3.200 3.220 55,421 -0.05(-1.53%)
Oct 08, 2012 3.300 3.300 3.180 3.270 38,563 -0.04(-1.21%)
Oct 05, 2012 3.270 3.320 3.080 3.310 223,978 +0.02(+0.61%)
Oct 04, 2012 3.000 3.450 3.000 3.290 578,714 +0.27(+8.94%)
Oct 03, 2012 2.900 3.030 2.810 3.020 223,655 +0.15(+5.23%)
Oct 02, 2012 2.740 2.930 2.740 2.870 195,261 +0.13(+4.74%)
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.