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 29, 2018 7.426 7.530 7.380 7.460 13,715 +0.00(+0.00%)
Jun 28, 2018 7.420 7.550 7.390 7.460 5,639 +0.01(+0.13%)
Jun 27, 2018 7.520 7.559 7.450 7.450 80,184 -0.15(-1.97%)
Jun 26, 2018 7.530 7.670 7.520 7.600 30,583 +0.10(+1.33%)
Jun 25, 2018 7.500 7.640 7.500 7.500 36,080 -0.08(-1.06%)
Jun 22, 2018 7.700 7.700 7.560 7.580 7,316 -0.07(-0.92%)
Jun 21, 2018 7.750 7.650 7.650 13,979 -0.16(-2.05%)
Jun 20, 2018 7.710 7.870 7.710 7.810 8,035 -0.04(-0.51%)
Jun 19, 2018 7.970 8.030 7.800 7.850 6,617 -0.20(-2.48%)
Jun 18, 2018 7.980 8.160 7.861 8.050 39,565 +0.11(+1.39%)
Jun 15, 2018 8.050 7.510 7.940 224,807 +0.09(+1.15%)
Jun 14, 2018 7.950 8.355 7.730 7.850 34,882 -0.13(-1.63%)
Jun 13, 2018 8.210 8.260 7.860 7.980 33,610 -0.30(-3.62%)
Jun 12, 2018 8.414 8.414 8.160 8.280 22,123 -0.21(-2.47%)
Jun 11, 2018 8.530 8.635 8.335 8.490 40,880 -0.17(-1.96%)
Jun 08, 2018 8.450 8.660 8.450 8.660 113,993 +0.23(+2.73%)
Jun 07, 2018 8.400 8.500 8.400 8.430 57,544 +0.07(+0.84%)
Jun 06, 2018 8.360 8.410 8.140 8.360 30,383 -0.02(-0.24%)
Jun 05, 2018 7.920 8.380 7.735 8.380 127,337 +0.50(+6.35%)
Jun 04, 2018 7.860 7.960 7.773 7.880 30,196 -0.01(-0.13%)
Jun 01, 2018 7.830 7.919 7.810 7.890 23,181 +0.12(+1.54%)
May 31, 2018 7.850 7.850 7.620 7.770 11,492 -0.05(-0.64%)
May 30, 2018 7.590 7.850 7.590 7.820 17,106 +0.18(+2.36%)
May 29, 2018 7.480 7.690 7.420 7.640 10,934 +0.07(+0.92%)
May 25, 2018 7.570 7.570 7.570 0 +0.05(+0.66%)
May 24, 2018 7.510 7.600 7.510 7.520 6,952 -0.06(-0.79%)
May 23, 2018 7.560 7.600 7.510 7.580 4,705 -0.07(-0.92%)
May 22, 2018 7.570 7.689 7.570 7.650 17,056 +0.07(+0.92%)
May 21, 2018 7.540 7.750 7.540 7.580 22,381 +0.04(+0.53%)
May 18, 2018 7.660 7.900 7.500 7.540 19,704 -0.12(-1.57%)
May 17, 2018 7.750 7.840 7.660 7.660 9,420 -0.10(-1.29%)
May 16, 2018 7.690 7.820 7.690 7.760 5,546 +0.10(+1.31%)
May 15, 2018 7.700 7.740 7.650 7.660 11,617 -0.14(-1.79%)
May 14, 2018 7.660 7.915 7.660 7.800 12,510 +0.18(+2.36%)
May 11, 2018 7.450 7.880 7.450 7.620 25,806 +0.13(+1.74%)
May 10, 2018 7.450 7.590 7.400 7.490 26,936 +0.03(+0.40%)
May 09, 2018 7.410 7.570 7.410 7.460 44,005 +0.03(+0.40%)
May 08, 2018 7.630 7.827 7.220 7.430 93,105 -0.32(-4.13%)
May 07, 2018 7.790 7.820 7.680 7.750 50,852 -0.03(-0.39%)
May 04, 2018 7.710 7.823 7.710 7.780 4,123 +0.04(+0.52%)
May 03, 2018 7.690 7.810 7.660 7.740 15,675 +0.02(+0.26%)
May 02, 2018 7.570 7.790 7.560 7.720 26,332 +0.11(+1.45%)
May 01, 2018 7.660 7.660 7.501 7.610 40,740 -0.05(-0.65%)
Apr 30, 2018 7.790 7.820 7.171 7.660 81,204 -0.25(-3.16%)
Apr 27, 2018 7.840 7.940 7.790 7.910 29,476 +0.08(+1.02%)
Apr 26, 2018 7.870 7.920 7.660 7.830 17,092 -0.05(-0.63%)
Apr 25, 2018 7.860 7.970 7.850 7.880 24,832 -0.01(-0.13%)
Apr 24, 2018 7.790 7.910 7.790 7.890 27,395 +0.05(+0.64%)
Apr 23, 2018 7.790 7.850 7.650 7.840 42,415 -0.01(-0.13%)
Apr 20, 2018 7.820 7.860 7.600 7.850 24,683 -0.03(-0.38%)
Apr 19, 2018 7.160 7.880 7.160 7.880 92,175 +0.50(+6.78%)
Apr 18, 2018 8.110 8.130 6.651 7.380 456,121 -0.76(-9.34%)
Apr 17, 2018 7.980 8.150 7.960 8.140 42,000 +0.14(+1.75%)
Apr 16, 2018 8.140 8.140 7.920 8.000 41,147 -0.16(-1.96%)
Apr 13, 2018 8.180 8.180 8.110 8.160 10,470 -0.02(-0.24%)
Apr 12, 2018 8.230 8.290 8.140 8.180 17,965 -0.07(-0.85%)
Apr 11, 2018 8.280 8.290 8.160 8.250 12,046 -0.03(-0.36%)
Apr 10, 2018 8.250 8.370 8.190 8.280 8,900 +0.05(+0.61%)
Apr 09, 2018 8.300 8.450 8.190 8.230 12,714 -0.01(-0.12%)
Apr 06, 2018 8.440 8.440 8.165 8.240 15,810 -0.13(-1.55%)
Apr 05, 2018 8.310 8.410 8.210 8.370 15,038 +0.08(+0.97%)
Apr 04, 2018 8.080 8.310 8.060 8.290 15,467 +0.10(+1.22%)
Apr 03, 2018 8.300 8.300 8.150 8.190 27,639 -0.11(-1.33%)
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.