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, 2018 6.860 6.960 6.860 6.940 11,600 -0.04(-0.57%)
Dec 28, 2018 6.940 6.980 6.780 6.980 9,600 -0.01(-0.14%)
Dec 27, 2018 6.770 7.000 6.650 6.990 58,916 +0.10(+1.45%)
Dec 26, 2018 6.500 6.900 6.410 6.890 52,229 +0.51(+7.99%)
Dec 24, 2018 5.750 6.410 5.750 6.380 45,500 +0.65(+11.34%)
Dec 21, 2018 6.870 6.870 5.730 5.730 119,900 -0.96(-14.35%)
Dec 20, 2018 6.650 6.950 6.520 6.690 25,610 +0.01(+0.15%)
Dec 19, 2018 6.900 6.930 6.650 6.680 13,443 -0.12(-1.76%)
Dec 18, 2018 7.000 7.000 6.750 6.800 14,932 -0.17(-2.44%)
Dec 17, 2018 7.020 7.020 6.950 6.970 5,894 -0.10(-1.41%)
Dec 14, 2018 7.020 7.160 6.980 7.070 12,600 +0.02(+0.28%)
Dec 13, 2018 7.090 7.160 7.050 7.050 17,127 -0.02(-0.28%)
Dec 12, 2018 7.130 7.130 7.013 7.070 7,118 -0.03(-0.42%)
Dec 11, 2018 7.200 7.200 7.050 7.100 7,288 -0.24(-3.27%)
Dec 10, 2018 7.183 7.350 7.183 7.340 3,426 +0.17(+2.37%)
Dec 07, 2018 7.240 7.380 7.120 7.170 6,500 -0.26(-3.50%)
Dec 06, 2018 7.340 7.430 7.120 7.430 2,891 -0.02(-0.27%)
Dec 04, 2018 7.340 7.480 7.340 7.450 26,600 +0.19(+2.62%)
Dec 03, 2018 7.500 7.500 7.115 7.260 15,019 -0.18(-2.42%)
Nov 30, 2018 7.490 7.490 7.320 7.440 8,200 -0.04(-0.53%)
Nov 29, 2018 7.480 7.480 7.388 7.480 45,702 +0.01(+0.13%)
Nov 28, 2018 7.380 7.500 7.330 7.470 65,915 +0.09(+1.22%)
Nov 27, 2018 7.120 7.380 7.020 7.380 58,452 +0.28(+3.94%)
Nov 26, 2018 7.250 7.290 7.100 7.100 1,662 -0.10(-1.39%)
Nov 23, 2018 7.200 7.299 7.045 7.200 32,300 +0.00(+0.00%)
Nov 21, 2018 7.200 7.200 7.200 0 -0.29(-3.87%)
Nov 20, 2018 7.375 7.520 7.200 7.490 35,777 +0.11(+1.49%)
Nov 19, 2018 7.400 7.425 7.122 7.380 13,447 -0.01(-0.14%)
Nov 16, 2018 7.400 7.430 7.300 7.390 18,900 -0.05(-0.67%)
Nov 15, 2018 7.320 7.510 7.320 7.440 17,268 +0.07(+0.95%)
Nov 14, 2018 7.600 7.600 7.230 7.370 46,553 -0.16(-2.12%)
Nov 13, 2018 7.660 7.750 7.530 7.530 25,790 -0.09(-1.18%)
Nov 12, 2018 7.600 7.700 7.570 7.620 12,198 -0.06(-0.78%)
Nov 09, 2018 7.540 7.680 7.540 7.680 900 -0.04(-0.52%)
Nov 08, 2018 7.720 7.750 7.590 7.720 23,295 +0.00(+0.00%)
Nov 07, 2018 7.650 7.740 7.580 7.720 28,714 +0.13(+1.71%)
Nov 06, 2018 7.520 7.650 7.109 7.590 20,033 +0.06(+0.80%)
Nov 05, 2018 7.615 7.615 7.410 7.530 24,345 +0.18(+2.45%)
Nov 02, 2018 7.200 7.460 7.150 7.350 20,000 +0.06(+0.82%)
Nov 01, 2018 7.180 7.290 7.150 7.290 18,642 +0.19(+2.68%)
Oct 31, 2018 7.110 7.330 6.990 7.100 39,865 +0.00(+0.00%)
Oct 30, 2018 7.360 7.360 7.100 7.100 31,752 -0.23(-3.14%)
Oct 29, 2018 7.450 7.450 7.210 7.330 13,759 -0.22(-2.91%)
Oct 26, 2018 7.550 7.660 7.450 7.550 17,700 +0.05(+0.67%)
Oct 25, 2018 7.510 7.638 7.500 7.500 41,426 -0.08(-1.06%)
Oct 24, 2018 7.520 7.600 7.346 7.580 41,824 -0.01(-0.13%)
Oct 23, 2018 7.456 7.630 7.444 7.590 55,638 +0.09(+1.20%)
Oct 22, 2018 7.500 7.630 7.210 7.500 31,695 -0.01(-0.13%)
Oct 19, 2018 7.280 7.510 7.260 7.510 22,600 +0.30(+4.16%)
Oct 18, 2018 7.130 7.440 7.080 7.210 41,784 -0.09(-1.23%)
Oct 17, 2018 7.200 7.400 7.080 7.300 5,468 +0.03(+0.41%)
Oct 16, 2018 7.200 7.400 7.200 7.270 14,442 +0.05(+0.69%)
Oct 15, 2018 7.230 7.440 7.080 7.220 6,289 +0.00(+0.00%)
Oct 12, 2018 7.310 7.400 7.180 7.220 5,100 +0.01(+0.14%)
Oct 11, 2018 7.540 7.540 7.210 7.210 35,881 -0.38(-5.01%)
Oct 10, 2018 7.660 7.660 7.550 7.590 37,072 -0.07(-0.91%)
Oct 09, 2018 7.580 7.730 7.580 7.660 10,043 -0.03(-0.39%)
Oct 08, 2018 7.560 7.730 7.560 7.690 1,782 +0.05(+0.65%)
Oct 05, 2018 7.720 7.720 7.510 7.640 5,800 -0.14(-1.80%)
Oct 04, 2018 7.720 7.800 7.720 7.780 15,033 +0.12(+1.57%)
Oct 03, 2018 7.780 7.830 7.600 7.660 12,614 -0.11(-1.42%)
Oct 02, 2018 7.790 7.840 7.557 7.770 28,484 -0.03(-0.38%)
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.