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 (%)
Feb 22, 2019 6.470 6.470 6.470 0 -0.02(-0.31%)
Feb 21, 2019 6.500 6.510 6.470 6.490 7,744 +0.06(+0.93%)
Feb 20, 2019 6.480 6.510 6.430 6.430 8,415 -0.04(-0.62%)
Feb 19, 2019 6.450 6.510 6.450 6.470 5,618 +0.04(+0.62%)
Feb 15, 2019 6.650 6.650 6.310 6.430 48,800 -0.22(-3.31%)
Feb 14, 2019 6.540 6.650 6.530 6.650 2,836 +0.17(+2.62%)
Feb 13, 2019 6.490 6.650 6.480 6.480 5,066 +0.00(+0.00%)
Feb 12, 2019 6.480 6.690 6.420 6.480 17,307 -0.05(-0.77%)
Feb 11, 2019 6.530 6.590 6.520 6.530 1,147 -0.09(-1.36%)
Feb 08, 2019 6.490 6.620 6.490 6.620 2,800 +0.10(+1.53%)
Feb 07, 2019 6.568 6.610 6.481 6.520 4,776 -0.09(-1.36%)
Feb 06, 2019 6.482 6.690 6.482 6.610 9,038 +0.05(+0.76%)
Feb 05, 2019 6.570 6.660 6.550 6.560 4,036 -0.07(-1.06%)
Feb 04, 2019 6.550 6.640 6.500 6.630 3,611 +0.04(+0.61%)
Feb 01, 2019 6.620 6.620 6.500 6.590 13,400 +0.20(+3.13%)
Jan 31, 2019 6.560 6.570 6.380 6.390 5,583 -0.06(-0.93%)
Jan 30, 2019 6.510 6.590 6.450 6.450 4,305 +0.12(+1.90%)
Jan 29, 2019 6.340 6.370 6.320 6.330 4,236 -0.12(-1.86%)
Jan 28, 2019 6.509 6.509 6.450 6.450 2,410 +0.05(+0.78%)
Jan 25, 2019 6.500 6.510 6.320 6.400 6,500 -0.06(-0.93%)
Jan 24, 2019 6.300 6.590 6.300 6.460 6,343 -0.04(-0.62%)
Jan 23, 2019 6.500 6.640 6.500 6.500 3,643 -0.00(-0.04%)
Jan 22, 2019 6.731 6.731 6.502 6.502 666 -0.05(-0.73%)
Jan 18, 2019 6.610 6.710 6.550 6.550 9,100 +0.08(+1.24%)
Jan 17, 2019 6.430 6.780 6.430 6.470 5,799 +0.02(+0.31%)
Jan 16, 2019 6.560 6.607 6.450 6.450 3,823 -0.06(-0.92%)
Jan 15, 2019 6.590 6.590 6.510 6.510 273 +0.02(+0.31%)
Jan 14, 2019 6.550 6.580 6.390 6.490 10,948 -0.16(-2.41%)
Jan 11, 2019 6.660 6.740 6.650 6.650 1,600 -0.01(-0.15%)
Jan 10, 2019 6.830 6.920 6.640 6.660 1,908 -0.19(-2.77%)
Jan 09, 2019 6.830 7.050 6.810 6.850 6,450 -0.08(-1.15%)
Jan 08, 2019 6.690 6.960 6.610 6.930 17,601 +0.21(+3.12%)
Jan 07, 2019 6.930 6.950 6.660 6.720 15,977 -0.31(-4.41%)
Jan 04, 2019 6.850 7.100 6.400 7.030 9,900 +0.12(+1.74%)
Jan 03, 2019 6.880 6.910 6.840 6.910 4,916 -0.07(-1.00%)
Jan 02, 2019 6.840 7.000 6.840 6.980 4,001 +0.04(+0.58%)
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%)
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.