Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2014 5.580 5.590 5.500 5.540 113,131 -0.09(-1.60%)
Jul 30, 2014 5.680 5.680 5.550 5.630 147,839 -0.02(-0.35%)
Jul 29, 2014 5.580 5.670 5.530 5.650 80,111 +0.12(+2.17%)
Jul 28, 2014 5.540 5.580 5.520 5.530 132,926 -0.02(-0.36%)
Jul 25, 2014 5.650 5.660 5.510 5.550 67,397 -0.16(-2.80%)
Jul 24, 2014 5.800 5.800 5.620 5.710 83,614 -0.07(-1.21%)
Jul 23, 2014 5.740 5.800 5.630 5.780 126,574 +0.10(+1.76%)
Jul 22, 2014 5.650 5.750 5.619 5.680 83,972 +0.05(+0.89%)
Jul 21, 2014 5.660 5.700 5.560 5.630 85,046 +0.03(+0.54%)
Jul 18, 2014 5.420 5.600 5.409 5.600 91,521 +0.16(+2.94%)
Jul 17, 2014 5.500 5.540 5.400 5.440 171,415 -0.07(-1.27%)
Jul 16, 2014 5.570 5.610 5.500 5.510 84,083 -0.04(-0.72%)
Jul 15, 2014 5.730 5.730 5.520 5.550 150,714 -0.14(-2.46%)
Jul 14, 2014 5.610 5.740 5.470 5.690 159,268 +0.14(+2.52%)
Jul 11, 2014 5.460 5.590 5.460 5.550 124,430 +0.07(+1.28%)
Jul 10, 2014 5.350 5.480 5.350 5.480 87,991 +0.06(+1.11%)
Jul 09, 2014 5.360 5.500 5.360 5.420 210,913 +0.04(+0.74%)
Jul 08, 2014 5.660 5.700 5.320 5.380 328,907 -0.28(-4.95%)
Jul 07, 2014 5.730 5.860 5.650 5.660 219,983 -0.08(-1.39%)
Jul 03, 2014 5.960 5.740 5.740 5.740 153,800 -0.27(-4.49%)
Jul 02, 2014 5.700 6.030 5.700 6.010 189,963 +0.30(+5.25%)
Jul 01, 2014 5.680 5.880 5.670 5.710 190,565 +0.07(+1.24%)
Jun 30, 2014 5.660 5.700 5.560 5.640 154,062 +0.02(+0.36%)
Jun 27, 2014 5.720 5.721 5.600 5.620 140,215 -0.08(-1.40%)
Jun 26, 2014 5.560 5.770 5.520 5.700 222,152 +0.16(+2.89%)
Jun 25, 2014 5.600 5.720 5.510 5.540 266,582 -0.01(-0.18%)
Jun 24, 2014 5.720 5.720 5.550 5.550 196,975 -0.13(-2.29%)
Jun 23, 2014 5.600 5.740 5.561 5.680 353,163 +0.09(+1.61%)
Jun 20, 2014 5.600 5.630 5.530 5.590 202,035 +0.01(+0.18%)
Jun 19, 2014 5.620 5.630 5.560 5.580 163,268 -0.03(-0.53%)
Jun 18, 2014 5.590 5.630 5.500 5.610 382,780 +0.01(+0.18%)
Jun 17, 2014 5.570 5.650 5.550 5.600 125,576 +0.00(+0.00%)
Jun 16, 2014 5.600 5.670 5.560 5.600 299,665 -0.03(-0.53%)
Jun 13, 2014 5.800 5.810 5.600 5.630 274,221 -0.12(-2.09%)
Jun 12, 2014 5.780 5.840 5.716 5.750 311,977 -0.02(-0.35%)
Jun 11, 2014 5.750 5.900 5.720 5.770 273,137 -0.04(-0.69%)
Jun 10, 2014 5.660 5.920 5.660 5.810 199,133 -0.11(-1.86%)
Jun 06, 2014 6.000 6.000 5.900 5.920 106,212 -0.06(-1.00%)
Jun 05, 2014 5.950 6.040 5.920 5.980 71,242 +0.01(+0.17%)
Jun 04, 2014 5.980 6.030 5.930 5.970 71,553 -0.01(-0.17%)
Jun 03, 2014 6.100 6.120 5.960 5.980 134,294 -0.18(-2.92%)
Jun 02, 2014 6.210 6.270 6.030 6.160 136,753 -0.11(-1.75%)
May 30, 2014 6.300 6.350 6.200 6.270 89,678 -0.02(-0.32%)
May 29, 2014 6.400 6.470 6.200 6.290 118,868 -0.10(-1.56%)
May 28, 2014 6.050 6.450 6.041 6.390 407,145 +0.36(+5.97%)
May 27, 2014 6.090 6.220 5.980 6.030 178,554 +0.01(+0.17%)
May 23, 2014 6.100 6.020 6.020 6.020 207,500 -0.03(-0.50%)
May 22, 2014 6.340 6.340 5.850 6.050 140,376 -0.22(-3.51%)
May 21, 2014 6.050 6.310 6.050 6.270 241,855 +0.18(+2.96%)
May 20, 2014 5.940 6.170 5.940 6.090 170,921 +0.11(+1.84%)
May 19, 2014 5.930 6.110 5.900 5.980 365,031 +0.09(+1.53%)
May 16, 2014 5.910 5.950 5.760 5.890 169,369 -0.04(-0.67%)
May 15, 2014 6.210 6.490 5.900 5.930 315,009 -0.35(-5.57%)
May 14, 2014 6.290 6.350 6.185 6.280 77,842 +0.00(+0.00%)
May 13, 2014 6.360 6.530 6.240 6.280 94,936 -0.04(-0.63%)
May 12, 2014 6.290 6.430 6.120 6.320 153,122 +0.06(+0.96%)
May 09, 2014 5.710 6.260 5.700 6.260 311,424 +0.52(+9.06%)
May 08, 2014 5.820 5.840 5.680 5.740 85,140 -0.09(-1.54%)
May 07, 2014 5.800 5.940 5.750 5.830 150,886 +0.07(+1.22%)
May 06, 2014 5.930 6.050 5.760 5.760 136,726 -0.20(-3.36%)
May 05, 2014 5.800 6.000 5.690 5.960 178,126 +0.13(+2.23%)
May 02, 2014 5.860 5.960 5.740 5.830 135,538 -0.13(-2.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.