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 (%)
Apr 30, 2014 6.070 6.070 5.700 5.940 203,921 -0.14(-2.30%)
Apr 29, 2014 5.740 6.120 5.740 6.080 200,642 +0.36(+6.29%)
Apr 28, 2014 5.920 6.180 5.680 5.720 464,746 -0.21(-3.54%)
Apr 25, 2014 6.190 6.280 5.760 5.930 641,481 -0.36(-5.72%)
Apr 24, 2014 6.350 6.465 6.100 6.290 165,476 +0.02(+0.32%)
Apr 23, 2014 6.360 6.380 6.150 6.270 143,844 -0.11(-1.72%)
Apr 22, 2014 6.340 6.500 6.220 6.380 195,051 +0.08(+1.27%)
Apr 21, 2014 6.060 6.310 6.040 6.300 187,606 +0.18(+2.94%)
Apr 17, 2014 6.120 6.120 6.120 6.120 103,000 -0.01(-0.16%)
Apr 16, 2014 6.060 6.180 5.950 6.130 142,819 +0.09(+1.49%)
Apr 15, 2014 6.110 6.150 5.610 6.040 453,550 -0.08(-1.31%)
Apr 14, 2014 6.290 6.400 6.010 6.120 204,175 -0.15(-2.39%)
Apr 11, 2014 6.500 6.600 6.210 6.270 275,665 -0.29(-4.42%)
Apr 10, 2014 6.840 6.880 6.508 6.560 280,257 -0.31(-4.51%)
Apr 09, 2014 6.620 6.900 6.620 6.870 202,005 +0.26(+3.93%)
Apr 08, 2014 6.710 6.850 6.500 6.610 178,293 -0.04(-0.60%)
Apr 07, 2014 6.680 6.900 6.410 6.650 384,865 -0.07(-1.04%)
Apr 04, 2014 7.190 7.190 6.520 6.720 628,170 -0.40(-5.62%)
Apr 03, 2014 7.310 7.311 6.980 7.120 423,307 -0.20(-2.73%)
Apr 02, 2014 7.470 7.470 7.160 7.320 249,905 -0.09(-1.21%)
Apr 01, 2014 7.260 7.410 7.170 7.410 429,094 +0.21(+2.92%)
Mar 31, 2014 7.000 7.270 6.980 7.200 429,858 +0.26(+3.75%)
Mar 28, 2014 7.380 7.450 6.840 6.940 653,784 -0.39(-5.32%)
Mar 27, 2014 7.390 7.400 7.150 7.330 506,581 -0.05(-0.68%)
Mar 26, 2014 7.440 7.800 7.320 7.380 471,082 -0.04(-0.54%)
Mar 25, 2014 7.250 7.580 7.089 7.420 676,083 +0.12(+1.64%)
Mar 24, 2014 7.560 7.800 7.050 7.300 834,241 -0.23(-3.05%)
Mar 21, 2014 7.950 8.140 7.400 7.530 1,591,884 -0.54(-6.69%)
Mar 20, 2014 7.240 8.090 7.160 8.070 4,876,818 +1.18(+17.13%)
Mar 19, 2014 6.860 6.920 6.710 6.890 531,083 +0.09(+1.32%)
Mar 18, 2014 6.460 6.800 6.460 6.800 480,161 +0.35(+5.43%)
Mar 17, 2014 6.450 6.510 6.390 6.450 204,380 +0.05(+0.78%)
Mar 14, 2014 6.490 6.500 6.360 6.400 138,272 -0.08(-1.23%)
Mar 13, 2014 6.550 6.680 6.410 6.480 264,720 -0.06(-0.92%)
Mar 12, 2014 6.510 6.580 6.390 6.540 125,474 +0.00(+0.00%)
Mar 11, 2014 6.530 6.690 6.380 6.540 366,803 +0.04(+0.62%)
Mar 10, 2014 6.490 6.627 6.350 6.500 389,202 -0.02(-0.31%)
Mar 07, 2014 6.610 6.690 6.350 6.520 325,786 -0.07(-1.06%)
Mar 06, 2014 6.870 7.000 6.553 6.590 518,512 -0.24(-3.51%)
Mar 05, 2014 6.810 7.070 6.680 6.830 628,978 +0.03(+0.44%)
Mar 04, 2014 6.790 6.900 6.730 6.800 408,418 +0.08(+1.19%)
Mar 03, 2014 6.650 6.900 6.530 6.720 467,071 +0.15(+2.28%)
Feb 28, 2014 6.850 7.100 6.510 6.570 1,231,720 -0.13(-1.94%)
Feb 27, 2014 6.800 6.880 6.670 6.700 501,901 +0.14(+2.13%)
Feb 26, 2014 6.400 6.690 6.400 6.560 290,335 +0.14(+2.18%)
Feb 25, 2014 6.690 6.721 6.420 6.420 423,894 -0.28(-4.18%)
Feb 24, 2014 6.651 6.800 6.650 6.700 253,121 +0.02(+0.30%)
Feb 21, 2014 6.680 6.829 6.620 6.680 265,355 +0.04(+0.60%)
Feb 20, 2014 6.600 6.830 6.560 6.640 393,745 +0.07(+1.07%)
Feb 19, 2014 6.620 6.710 6.500 6.570 302,524 -0.06(-0.90%)
Feb 18, 2014 6.650 6.769 6.610 6.630 209,901 -0.03(-0.45%)
Feb 14, 2014 6.700 6.660 6.660 6.660 257,000 -0.06(-0.89%)
Feb 13, 2014 6.650 6.760 6.600 6.720 288,631 +0.01(+0.15%)
Feb 12, 2014 6.730 6.890 6.651 6.710 295,248 +0.01(+0.15%)
Feb 11, 2014 6.350 6.720 6.310 6.700 969,098 +0.34(+5.35%)
Feb 10, 2014 6.200 6.400 6.160 6.360 137,149 +0.19(+3.08%)
Feb 07, 2014 6.050 6.180 6.040 6.170 73,559 +0.11(+1.82%)
Feb 06, 2014 6.030 6.130 6.030 6.060 145,440 +0.03(+0.50%)
Feb 05, 2014 6.210 6.210 6.000 6.030 343,446 -0.20(-3.21%)
Feb 04, 2014 6.320 6.520 6.160 6.230 154,032 -0.09(-1.42%)
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.