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, 2013 3.640 3.719 3.550 3.560 0 -0.13(-3.52%)
Apr 29, 2013 3.640 3.780 3.630 3.690 283,074 +0.04(+1.10%)
Apr 26, 2013 3.710 3.720 3.610 3.650 245,285 -0.07(-1.88%)
Apr 25, 2013 3.710 3.770 3.700 3.720 0 +0.01(+0.27%)
Apr 24, 2013 3.750 3.790 3.630 3.710 0 -0.06(-1.59%)
Apr 23, 2013 3.720 3.800 3.670 3.770 175,527 +0.08(+2.17%)
Apr 22, 2013 3.720 3.770 3.620 3.690 171,671 -0.02(-0.40%)
Apr 19, 2013 3.780 3.869 3.600 3.705 407,240 -0.02(-0.40%)
Apr 18, 2013 4.100 4.120 3.550 3.720 1,182,482 -0.41(-9.93%)
Apr 17, 2013 4.200 4.400 4.080 4.130 1,479,750 +0.03(+0.73%)
Apr 16, 2013 4.170 4.230 4.040 4.100 422,070 -0.01(-0.24%)
Apr 15, 2013 4.170 4.350 4.030 4.110 1,749,264 +0.26(+6.75%)
Apr 12, 2013 3.800 3.930 3.750 3.850 133,499 +0.01(+0.26%)
Apr 11, 2013 3.720 3.900 3.720 3.840 219,613 +0.08(+2.13%)
Apr 10, 2013 3.880 4.000 3.721 3.760 464,910 -0.07(-1.83%)
Apr 09, 2013 3.740 3.900 3.670 3.830 273,325 +0.06(+1.59%)
Apr 08, 2013 4.030 4.080 3.600 3.770 1,314,569 -0.16(-4.07%)
Apr 05, 2013 3.700 4.120 3.700 3.930 2,226,703 +0.33(+9.17%)
Apr 04, 2013 3.630 3.640 3.560 3.600 138,063 +0.00(+0.00%)
Apr 03, 2013 3.680 3.750 3.570 3.600 216,815 -0.05(-1.37%)
Apr 02, 2013 3.810 3.850 3.620 3.650 366,075 -0.16(-4.20%)
Apr 01, 2013 3.850 3.950 3.740 3.810 313,748 +0.09(+2.42%)
Mar 28, 2013 3.700 3.760 3.660 3.720 132,170 +0.04(+1.09%)
Mar 27, 2013 3.720 3.760 3.670 3.680 100,373 -0.08(-2.13%)
Mar 26, 2013 3.670 3.790 3.660 3.760 240,286 +0.07(+1.90%)
Mar 25, 2013 3.740 3.790 3.670 3.690 83,535 -0.08(-2.12%)
Mar 22, 2013 3.660 3.802 3.610 3.770 279,314 +0.07(+1.89%)
Mar 21, 2013 3.770 3.830 3.650 3.700 312,829 -0.06(-1.60%)
Mar 20, 2013 3.740 3.820 3.700 3.760 414,338 +0.00(+0.00%)
Mar 19, 2013 3.630 3.930 3.610 3.760 714,476 +0.10(+2.73%)
Mar 18, 2013 3.540 3.830 3.530 3.660 506,263 +0.06(+1.67%)
Mar 15, 2013 3.710 3.810 3.530 3.600 933,285 -0.16(-4.26%)
Mar 14, 2013 3.660 5.090 3.632 3.760 10,543,846 +0.57(+17.87%)
Mar 13, 2013 3.220 3.230 3.180 3.190 29,637 -0.03(-0.93%)
Mar 12, 2013 3.330 3.350 3.180 3.220 86,610 -0.12(-3.59%)
Mar 11, 2013 3.400 3.400 3.250 3.340 50,306 -0.06(-1.76%)
Mar 08, 2013 3.447 3.450 3.320 3.400 41,659 -0.05(-1.45%)
Mar 07, 2013 3.410 3.470 3.360 3.450 55,041 +0.07(+2.07%)
Mar 06, 2013 3.390 3.420 3.360 3.380 57,492 -0.04(-1.17%)
Mar 05, 2013 3.380 3.430 3.330 3.420 51,699 +0.01(+0.29%)
Mar 04, 2013 3.400 3.420 3.380 3.410 96,053 +0.04(+1.19%)
Mar 01, 2013 3.300 3.370 3.250 3.370 16,592 +0.07(+2.12%)
Feb 28, 2013 3.400 3.400 3.280 3.300 97,323 -0.10(-2.94%)
Feb 27, 2013 3.430 3.430 3.310 3.400 78,884 -0.01(-0.29%)
Feb 26, 2013 3.340 3.430 3.250 3.410 26,552 +0.07(+2.10%)
Feb 25, 2013 3.430 3.430 3.310 3.340 93,618 -0.06(-1.76%)
Feb 22, 2013 3.410 3.410 3.322 3.400 30,501 -0.01(-0.29%)
Feb 21, 2013 3.390 3.430 3.290 3.410 172,152 +0.01(+0.29%)
Feb 20, 2013 3.270 3.410 3.130 3.400 191,748 +0.13(+3.98%)
Feb 19, 2013 3.360 3.400 3.230 3.270 82,514 -0.09(-2.68%)
Feb 15, 2013 3.320 3.390 3.320 3.360 54,265 +0.07(+2.13%)
Feb 14, 2013 3.280 3.300 3.220 3.290 30,625 +0.01(+0.30%)
Feb 13, 2013 3.290 3.300 3.220 3.280 53,965 +0.01(+0.31%)
Feb 12, 2013 3.250 3.280 3.250 3.270 47,835 +0.03(+0.93%)
Feb 11, 2013 3.210 3.280 3.210 3.240 36,902 +0.01(+0.31%)
Feb 08, 2013 3.240 3.250 3.220 3.230 38,398 -0.01(-0.31%)
Feb 07, 2013 3.280 3.280 3.230 3.240 70,986 +0.00(+0.00%)
Feb 06, 2013 3.160 3.300 3.160 3.240 110,471 +0.05(+1.57%)
Feb 04, 2013 3.210 3.250 3.190 3.190 111,051 -0.04(-1.24%)
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.