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 (%)
Sep 29, 2017 6.980 7.100 6.980 7.050 274,214 +0.11(+1.59%)
Sep 28, 2017 6.950 6.980 6.910 6.940 54,204 -0.00(-0.07%)
Sep 27, 2017 6.960 6.980 6.880 6.945 30,406 -0.01(-0.22%)
Sep 26, 2017 6.860 6.990 6.860 6.960 114,726 +0.02(+0.29%)
Sep 25, 2017 6.940 7.160 6.850 6.940 344,310 +0.04(+0.58%)
Sep 22, 2017 6.880 6.900 6.880 6.900 123,645 +0.01(+0.15%)
Sep 21, 2017 6.850 6.890 6.850 6.890 30,498 +0.02(+0.29%)
Sep 20, 2017 6.830 6.880 6.830 6.870 28,134 +0.02(+0.29%)
Sep 19, 2017 6.850 6.860 6.790 6.850 11,004 -0.01(-0.15%)
Sep 18, 2017 6.810 6.860 6.790 6.860 34,226 +0.03(+0.44%)
Sep 15, 2017 6.770 6.860 6.770 6.830 203,883 +0.05(+0.74%)
Sep 14, 2017 6.760 6.800 6.720 6.780 42,387 +0.02(+0.29%)
Sep 13, 2017 6.770 6.840 6.760 6.760 53,169 -0.04(-0.59%)
Sep 12, 2017 6.790 6.830 6.755 6.800 83,225 -0.01(-0.15%)
Sep 11, 2017 6.790 6.830 6.760 6.810 145,090 +0.01(+0.15%)
Sep 08, 2017 6.760 6.840 6.750 6.800 79,018 +0.04(+0.59%)
Sep 07, 2017 6.800 6.836 6.750 6.760 163,368 -0.05(-0.73%)
Sep 06, 2017 6.850 6.858 6.710 6.810 104,644 -0.05(-0.73%)
Sep 05, 2017 6.870 6.890 6.850 6.860 73,192 -0.03(-0.44%)
Sep 01, 2017 6.890 6.920 6.870 6.890 64,170 +0.02(+0.29%)
Aug 31, 2017 6.880 6.900 6.858 6.870 43,656 +0.01(+0.15%)
Aug 30, 2017 6.850 6.905 6.850 6.860 61,526 -0.00(-0.07%)
Aug 29, 2017 6.850 6.880 6.849 6.865 52,460 +0.00(+0.07%)
Aug 28, 2017 6.880 6.900 6.849 6.860 26,339 -0.01(-0.15%)
Aug 25, 2017 6.850 6.870 6.850 6.870 31,453 +0.00(+0.00%)
Aug 24, 2017 6.850 6.930 6.840 6.870 161,808 +0.01(+0.22%)
Aug 23, 2017 6.850 6.880 6.844 6.855 88,733 +0.01(+0.07%)
Aug 22, 2017 6.810 6.870 6.810 6.850 113,856 +0.04(+0.59%)
Aug 21, 2017 6.770 6.850 6.740 6.810 44,823 +0.04(+0.59%)
Aug 18, 2017 6.790 6.790 6.710 6.770 87,063 +0.02(+0.30%)
Aug 17, 2017 6.800 6.805 6.740 6.750 183,917 -0.06(-0.88%)
Aug 16, 2017 6.750 6.850 6.700 6.810 98,107 +0.05(+0.74%)
Aug 15, 2017 6.760 6.830 6.740 6.760 55,226 -0.05(-0.73%)
Aug 14, 2017 6.840 6.880 6.770 6.810 120,407 -0.07(-1.02%)
Aug 11, 2017 6.810 6.880 6.800 6.880 88,703 +0.06(+0.88%)
Aug 10, 2017 6.800 6.840 6.780 6.820 175,771 +0.06(+0.81%)
Aug 09, 2017 6.700 6.780 6.700 6.765 82,265 -0.00(-0.07%)
Aug 08, 2017 6.690 6.790 6.650 6.770 112,730 +0.09(+1.35%)
Aug 07, 2017 6.660 6.700 6.650 6.680 20,229 +0.02(+0.30%)
Aug 04, 2017 6.550 6.710 6.550 6.660 53,105 -0.03(-0.45%)
Aug 03, 2017 6.600 6.700 6.600 6.690 94,354 +0.01(+0.15%)
Aug 02, 2017 6.500 6.690 6.500 6.680 90,879 +0.17(+2.61%)
Aug 01, 2017 6.620 6.700 6.510 6.510 173,461 -0.11(-1.59%)
Jul 31, 2017 6.700 6.710 6.610 6.615 154,435 -0.17(-2.43%)
Jul 28, 2017 6.830 6.840 6.760 6.780 62,340 -0.04(-0.59%)
Jul 27, 2017 6.806 6.850 6.800 6.820 22,140 -0.01(-0.15%)
Jul 26, 2017 6.800 6.860 6.800 6.830 36,612 -0.02(-0.29%)
Jul 25, 2017 6.830 6.850 6.810 6.850 43,042 +0.00(+0.00%)
Jul 24, 2017 6.820 6.880 6.780 6.850 27,895 +0.00(+0.00%)
Jul 21, 2017 6.810 6.900 6.780 6.850 50,844 -0.02(-0.29%)
Jul 20, 2017 6.870 6.900 6.850 6.870 76,416 +0.01(+0.15%)
Jul 19, 2017 6.870 6.900 6.790 6.860 97,266 -0.01(-0.15%)
Jul 18, 2017 6.840 6.890 6.800 6.870 56,256 +0.02(+0.29%)
Jul 17, 2017 6.890 6.920 6.830 6.850 62,333 -0.04(-0.58%)
Jul 14, 2017 6.920 6.860 6.890 52,914 +0.01(+0.15%)
Jul 13, 2017 6.880 6.910 6.810 6.880 63,610 +0.00(+0.00%)
Jul 12, 2017 6.920 6.940 6.850 6.880 105,642 -0.02(-0.29%)
Jul 11, 2017 6.880 6.940 6.870 6.900 104,523 +0.02(+0.29%)
Jul 10, 2017 6.830 6.900 6.820 6.880 166,679 +0.03(+0.44%)
Jul 07, 2017 6.780 6.860 6.740 6.850 135,931 +0.05(+0.74%)
Jul 06, 2017 6.810 6.870 6.750 6.800 323,671 -0.03(-0.44%)
Jul 05, 2017 6.810 6.860 6.810 6.830 77,757 +0.01(+0.15%)
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.