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 (%)
Jun 30, 2017 6.900 6.900 6.650 6.750 612,752 -0.11(-1.60%)
Jun 29, 2017 6.850 6.920 6.830 6.860 212,853 +0.03(+0.44%)
Jun 28, 2017 6.500 6.850 6.480 6.830 1,026,582 +0.49(+7.73%)
Jun 27, 2017 6.400 6.400 6.301 6.340 439,431 -0.07(-1.09%)
Jun 26, 2017 6.310 6.490 6.250 6.410 1,045,845 +0.71(+12.46%)
Jun 23, 2017 5.730 5.750 5.690 5.700 193,235 -0.02(-0.35%)
Jun 22, 2017 5.630 5.770 5.630 5.720 110,880 +0.08(+1.42%)
Jun 21, 2017 5.560 5.670 5.510 5.640 40,482 +0.13(+2.36%)
Jun 20, 2017 5.460 5.530 5.460 5.510 242,497 +0.04(+0.73%)
Jun 19, 2017 5.410 5.490 5.410 5.470 94,134 +0.07(+1.30%)
Jun 16, 2017 5.390 5.430 5.380 5.400 197,929 +0.03(+0.56%)
Jun 15, 2017 5.400 5.420 5.360 5.370 63,202 +0.01(+0.19%)
Jun 14, 2017 5.300 5.400 5.300 5.360 102,960 +0.06(+1.13%)
Jun 13, 2017 5.300 5.350 5.280 5.300 173,941 -0.02(-0.38%)
Jun 12, 2017 5.260 5.410 5.260 5.320 119,611 +0.06(+1.14%)
Jun 09, 2017 5.250 5.330 5.250 5.260 112,952 +0.01(+0.19%)
Jun 08, 2017 5.380 5.450 5.220 5.250 138,002 -0.12(-2.23%)
Jun 07, 2017 5.360 5.420 5.350 5.370 138,834 +0.01(+0.19%)
Jun 06, 2017 5.340 5.430 5.300 5.360 221,391 +0.01(+0.19%)
Jun 05, 2017 5.280 5.370 5.240 5.350 62,932 +0.08(+1.52%)
Jun 02, 2017 5.310 5.310 5.230 5.270 104,897 -0.03(-0.57%)
Jun 01, 2017 5.342 5.370 5.230 5.300 96,683 -0.03(-0.56%)
May 31, 2017 5.320 5.370 5.260 5.330 96,144 +0.03(+0.57%)
May 30, 2017 5.240 5.350 5.210 5.300 22,165 +0.04(+0.76%)
May 26, 2017 5.050 5.390 5.040 5.260 132,506 +0.21(+4.16%)
May 25, 2017 4.890 5.060 4.890 5.050 144,373 +0.17(+3.48%)
May 24, 2017 4.700 4.900 4.674 4.880 62,204 +0.22(+4.72%)
May 23, 2017 4.630 4.690 4.630 4.660 192,014 +0.01(+0.22%)
May 22, 2017 4.640 4.690 4.600 4.650 260,122 +0.01(+0.22%)
May 19, 2017 4.800 4.820 4.630 4.640 165,649 -0.13(-2.73%)
May 18, 2017 4.970 4.990 4.600 4.770 265,203 -0.20(-4.02%)
May 17, 2017 5.190 5.200 4.910 4.970 180,787 -0.24(-4.61%)
May 16, 2017 5.170 5.290 5.160 5.210 42,520 +0.03(+0.58%)
May 15, 2017 5.150 5.190 5.130 5.180 50,354 -0.01(-0.19%)
May 12, 2017 5.150 5.190 5.145 5.190 18,102 +0.04(+0.78%)
May 11, 2017 5.150 5.180 5.120 5.150 29,976 -0.04(-0.77%)
May 10, 2017 5.220 5.220 5.150 5.190 40,435 -0.06(-1.14%)
May 09, 2017 5.310 5.320 5.100 5.250 101,496 -0.08(-1.50%)
May 08, 2017 5.330 5.400 5.320 5.330 41,530 -0.06(-1.11%)
May 05, 2017 5.450 5.480 5.350 5.390 31,065 -0.06(-1.10%)
May 04, 2017 5.530 5.530 5.450 5.450 20,795 -0.09(-1.62%)
May 03, 2017 5.529 5.550 5.500 5.540 27,670 -0.01(-0.18%)
May 02, 2017 5.560 5.570 5.500 5.550 46,177 +0.03(+0.54%)
May 01, 2017 5.620 5.620 5.510 5.520 76,122 -0.05(-0.90%)
Apr 28, 2017 5.610 5.630 5.570 5.570 32,152 -0.04(-0.71%)
Apr 27, 2017 5.630 5.650 5.600 5.610 39,110 -0.03(-0.53%)
Apr 26, 2017 5.600 5.660 5.600 5.640 24,852 +0.01(+0.18%)
Apr 25, 2017 5.680 5.680 5.550 5.630 16,052 +0.01(+0.18%)
Apr 24, 2017 5.700 5.700 5.510 5.620 62,761 +0.01(+0.18%)
Apr 21, 2017 5.560 5.650 5.560 5.610 73,260 +0.02(+0.36%)
Apr 20, 2017 5.590 5.650 5.590 5.590 15,606 +0.02(+0.36%)
Apr 19, 2017 5.560 5.640 5.550 5.570 133,820 -0.01(-0.18%)
Apr 18, 2017 5.550 5.620 5.510 5.580 24,339 -0.01(-0.18%)
Apr 17, 2017 5.570 5.670 5.510 5.590 48,396 -0.01(-0.18%)
Apr 13, 2017 5.600 5.680 5.580 5.600 25,097 -0.01(-0.18%)
Apr 12, 2017 5.570 5.680 5.570 5.610 9,504 +0.03(+0.54%)
Apr 11, 2017 5.560 5.630 5.560 5.580 37,602 -0.03(-0.53%)
Apr 10, 2017 5.620 5.670 5.580 5.610 17,293 -0.03(-0.53%)
Apr 07, 2017 5.560 5.755 5.560 5.640 26,170 +0.02(+0.36%)
Apr 06, 2017 5.610 5.690 5.570 5.620 37,453 -0.02(-0.35%)
Apr 05, 2017 5.610 5.680 5.610 5.640 14,931 +0.03(+0.53%)
Apr 04, 2017 5.630 5.740 5.610 5.610 15,300 -0.07(-1.23%)
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.