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 (%)
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%)
Oct 01, 2018 7.720 7.820 7.640 7.800 21,601 +0.18(+2.36%)
Sep 28, 2018 7.770 7.800 7.620 7.620 20,900 -0.12(-1.55%)
Sep 27, 2018 7.790 7.830 7.620 7.740 41,323 -0.03(-0.39%)
Sep 26, 2018 7.800 7.850 7.730 7.770 17,797 +0.00(+0.00%)
Sep 25, 2018 7.610 7.800 7.544 7.770 32,466 +0.22(+2.91%)
Sep 24, 2018 7.910 7.910 7.550 7.550 18,706 -0.31(-3.94%)
Sep 21, 2018 7.790 7.920 7.670 7.860 133,600 +0.11(+1.42%)
Sep 20, 2018 7.115 7.750 7.115 7.750 47,729 +0.28(+3.75%)
Sep 19, 2018 7.480 7.510 7.051 7.470 50,895 -0.06(-0.80%)
Sep 18, 2018 7.470 7.570 7.470 7.530 17,950 -0.03(-0.40%)
Sep 17, 2018 7.490 7.560 7.066 7.560 38,286 +0.16(+2.16%)
Sep 14, 2018 7.350 7.400 7.280 7.400 15,900 +0.01(+0.14%)
Sep 13, 2018 7.290 7.450 7.235 7.390 29,007 +0.10(+1.37%)
Sep 12, 2018 7.050 7.360 7.050 7.290 29,422 +0.21(+2.97%)
Sep 11, 2018 7.060 7.090 7.000 7.080 20,551 +0.02(+0.28%)
Sep 10, 2018 7.000 7.080 6.990 7.060 45,825 +0.00(+0.00%)
Sep 07, 2018 6.950 7.130 6.950 7.060 27,700 +0.19(+2.77%)
Sep 06, 2018 7.099 7.099 6.870 6.870 11,833 -0.14(-2.00%)
Sep 05, 2018 6.970 7.100 6.554 7.010 36,725 +0.14(+2.04%)
Sep 04, 2018 7.110 7.220 6.795 6.870 60,824 -0.28(-3.92%)
Aug 31, 2018 7.150 7.150 7.150 0 +0.20(+2.88%)
Aug 30, 2018 6.350 6.960 6.350 6.950 48,183 +0.60(+9.45%)
Aug 29, 2018 6.320 6.460 6.250 6.350 15,499 +0.00(+0.00%)
Aug 28, 2018 6.300 6.400 6.300 6.350 7,383 +0.07(+1.11%)
Aug 27, 2018 6.280 6.420 6.250 6.280 15,556 -0.03(-0.48%)
Aug 24, 2018 6.310 6.480 6.270 6.310 4,400 -0.06(-0.94%)
Aug 23, 2018 6.400 6.460 6.270 6.370 21,618 +0.05(+0.79%)
Aug 22, 2018 6.430 6.450 6.250 6.320 22,167 -0.11(-1.71%)
Aug 21, 2018 6.450 6.610 6.240 6.430 27,437 +0.07(+1.10%)
Aug 20, 2018 6.550 6.550 6.060 6.360 69,122 -0.10(-1.55%)
Aug 17, 2018 6.640 6.730 6.440 6.460 28,200 -0.23(-3.44%)
Aug 16, 2018 6.650 6.750 6.440 6.690 35,878 +0.16(+2.45%)
Aug 15, 2018 6.565 6.565 6.420 6.530 7,845 +0.09(+1.40%)
Aug 14, 2018 6.660 6.910 6.430 6.440 56,747 -0.16(-2.42%)
Aug 13, 2018 6.590 6.760 6.400 6.600 72,608 -0.26(-3.79%)
Aug 10, 2018 6.800 6.860 6.560 6.860 39,800 +0.06(+0.88%)
Aug 09, 2018 6.810 7.160 6.750 6.800 39,373 -0.01(-0.15%)
Aug 08, 2018 7.060 7.060 6.770 6.810 48,416 -0.25(-3.54%)
Aug 07, 2018 7.130 7.355 7.000 7.060 33,292 -0.12(-1.67%)
Aug 06, 2018 7.404 7.404 7.130 7.180 33,793 -0.20(-2.71%)
Aug 03, 2018 7.390 7.420 7.260 7.380 25,200 -0.01(-0.14%)
Aug 02, 2018 7.400 7.400 7.360 7.390 7,736 +0.03(+0.41%)
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.