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 (%)
Aug 31, 2018 7.150 7.150 7.150 0 +0.20(+2.88%)
Aug 30, 2018 6.350 6.960 6.350 6.950 48,183 +0.60(+9.45%)
Aug 29, 2018 6.320 6.460 6.250 6.350 15,499 +0.00(+0.00%)
Aug 28, 2018 6.300 6.400 6.300 6.350 7,383 +0.07(+1.11%)
Aug 27, 2018 6.280 6.420 6.250 6.280 15,556 -0.03(-0.48%)
Aug 24, 2018 6.310 6.480 6.270 6.310 4,400 -0.06(-0.94%)
Aug 23, 2018 6.400 6.460 6.270 6.370 21,618 +0.05(+0.79%)
Aug 22, 2018 6.430 6.450 6.250 6.320 22,167 -0.11(-1.71%)
Aug 21, 2018 6.450 6.610 6.240 6.430 27,437 +0.07(+1.10%)
Aug 20, 2018 6.550 6.550 6.060 6.360 69,122 -0.10(-1.55%)
Aug 17, 2018 6.640 6.730 6.440 6.460 28,200 -0.23(-3.44%)
Aug 16, 2018 6.650 6.750 6.440 6.690 35,878 +0.16(+2.45%)
Aug 15, 2018 6.565 6.565 6.420 6.530 7,845 +0.09(+1.40%)
Aug 14, 2018 6.660 6.910 6.430 6.440 56,747 -0.16(-2.42%)
Aug 13, 2018 6.590 6.760 6.400 6.600 72,608 -0.26(-3.79%)
Aug 10, 2018 6.800 6.860 6.560 6.860 39,800 +0.06(+0.88%)
Aug 09, 2018 6.810 7.160 6.750 6.800 39,373 -0.01(-0.15%)
Aug 08, 2018 7.060 7.060 6.770 6.810 48,416 -0.25(-3.54%)
Aug 07, 2018 7.130 7.355 7.000 7.060 33,292 -0.12(-1.67%)
Aug 06, 2018 7.404 7.404 7.130 7.180 33,793 -0.20(-2.71%)
Aug 03, 2018 7.390 7.420 7.260 7.380 25,200 -0.01(-0.14%)
Aug 02, 2018 7.400 7.400 7.360 7.390 7,736 +0.03(+0.41%)
Aug 01, 2018 7.310 7.452 7.310 7.360 27,799 +0.05(+0.68%)
Jul 31, 2018 7.380 7.483 7.310 7.310 40,290 -0.08(-1.08%)
Jul 30, 2018 7.590 7.590 7.360 7.390 5,403 -0.18(-2.38%)
Jul 27, 2018 7.810 7.810 7.570 7.570 29,300 -0.38(-4.78%)
Jul 26, 2018 7.450 7.950 7.450 7.950 109,386 +0.45(+6.00%)
Jul 25, 2018 7.320 7.641 7.320 7.500 82,550 +0.14(+1.90%)
Jul 24, 2018 7.360 7.620 7.340 7.360 17,632 -0.03(-0.41%)
Jul 23, 2018 7.600 7.620 7.360 7.390 118,118 -0.31(-4.03%)
Jul 20, 2018 7.600 7.700 7.600 7.700 3,059 +0.04(+0.52%)
Jul 19, 2018 7.680 7.820 7.650 7.660 4,529 -0.04(-0.52%)
Jul 18, 2018 7.650 7.710 7.628 7.700 1,166 +0.09(+1.18%)
Jul 17, 2018 7.820 7.820 7.600 7.610 7,426 -0.17(-2.19%)
Jul 16, 2018 7.870 7.870 7.700 7.780 7,666 -0.12(-1.52%)
Jul 13, 2018 7.695 8.050 7.680 7.900 60,190 +0.24(+3.13%)
Jul 12, 2018 7.720 7.750 7.620 7.660 10,260 +0.02(+0.26%)
Jul 11, 2018 7.610 7.790 7.610 7.640 13,206 +0.03(+0.39%)
Jul 10, 2018 7.540 7.730 7.535 7.610 20,774 +0.02(+0.26%)
Jul 09, 2018 7.550 7.850 7.480 7.590 25,913 +0.01(+0.13%)
Jul 06, 2018 7.530 7.790 7.530 7.580 41,090 +0.12(+1.61%)
Jul 05, 2018 7.670 7.811 7.450 7.460 77,325 -0.33(-4.24%)
Jul 03, 2018 7.790 7.790 7.790 0 +0.36(+4.85%)
Jul 02, 2018 7.490 7.540 7.380 7.430 12,429 -0.03(-0.40%)
Jun 29, 2018 7.426 7.530 7.380 7.460 13,715 +0.00(+0.00%)
Jun 28, 2018 7.420 7.550 7.390 7.460 5,639 +0.01(+0.13%)
Jun 27, 2018 7.520 7.559 7.450 7.450 80,184 -0.15(-1.97%)
Jun 26, 2018 7.530 7.670 7.520 7.600 30,583 +0.10(+1.33%)
Jun 25, 2018 7.500 7.640 7.500 7.500 36,080 -0.08(-1.06%)
Jun 22, 2018 7.700 7.700 7.560 7.580 7,316 -0.07(-0.92%)
Jun 21, 2018 7.750 7.650 7.650 13,979 -0.16(-2.05%)
Jun 20, 2018 7.710 7.870 7.710 7.810 8,035 -0.04(-0.51%)
Jun 19, 2018 7.970 8.030 7.800 7.850 6,617 -0.20(-2.48%)
Jun 18, 2018 7.980 8.160 7.861 8.050 39,565 +0.11(+1.39%)
Jun 15, 2018 8.050 7.510 7.940 224,807 +0.09(+1.15%)
Jun 14, 2018 7.950 8.355 7.730 7.850 34,882 -0.13(-1.63%)
Jun 13, 2018 8.210 8.260 7.860 7.980 33,610 -0.30(-3.62%)
Jun 12, 2018 8.414 8.414 8.160 8.280 22,123 -0.21(-2.47%)
Jun 11, 2018 8.530 8.635 8.335 8.490 40,880 -0.17(-1.96%)
Jun 08, 2018 8.450 8.660 8.450 8.660 113,993 +0.23(+2.73%)
Jun 07, 2018 8.400 8.500 8.400 8.430 57,544 +0.07(+0.84%)
Jun 06, 2018 8.360 8.410 8.140 8.360 30,383 -0.02(-0.24%)
Jun 05, 2018 7.920 8.380 7.735 8.380 127,337 +0.50(+6.35%)
Jun 04, 2018 7.860 7.960 7.773 7.880 30,196 -0.01(-0.13%)
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.