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 (%)
Aug 31, 2016 5.910 5.960 5.810 5.870 104,089 -0.02(-0.34%)
Aug 30, 2016 5.940 5.940 5.830 5.890 74,226 -0.01(-0.17%)
Aug 29, 2016 5.910 5.950 5.880 5.900 17,786 -0.03(-0.51%)
Aug 26, 2016 5.900 5.950 5.870 5.930 22,637 +0.02(+0.34%)
Aug 25, 2016 5.900 5.970 5.860 5.910 53,155 -0.01(-0.17%)
Aug 24, 2016 5.980 5.980 5.860 5.920 60,119 -0.07(-1.17%)
Aug 23, 2016 5.500 5.990 5.500 5.990 138,274 +0.00(+0.00%)
Aug 22, 2016 5.950 6.000 5.910 5.990 83,244 +0.06(+1.01%)
Aug 19, 2016 5.900 5.950 5.870 5.930 120,760 +0.00(+0.00%)
Aug 18, 2016 5.870 5.960 5.870 5.930 88,663 +0.05(+0.85%)
Aug 17, 2016 5.920 5.920 5.860 5.880 34,533 -0.02(-0.34%)
Aug 16, 2016 5.890 5.930 5.860 5.900 58,402 -0.03(-0.51%)
Aug 15, 2016 5.907 5.940 5.870 5.930 46,951 +0.02(+0.34%)
Aug 12, 2016 5.900 5.940 5.860 5.910 30,194 +0.01(+0.17%)
Aug 11, 2016 5.900 5.970 5.880 5.900 18,310 +0.00(+0.00%)
Aug 10, 2016 5.880 5.930 5.860 5.900 58,817 +0.00(+0.00%)
Aug 09, 2016 5.891 5.950 5.880 5.900 25,204 +0.00(+0.00%)
Aug 08, 2016 5.900 5.910 5.870 5.900 33,379 -0.02(-0.34%)
Aug 05, 2016 5.890 5.940 5.880 5.920 71,033 +0.02(+0.34%)
Aug 04, 2016 5.950 5.950 5.890 5.900 32,837 -0.01(-0.17%)
Aug 03, 2016 5.920 5.950 5.860 5.910 36,723 +0.05(+0.85%)
Aug 02, 2016 5.880 5.940 5.860 5.860 49,644 -0.03(-0.51%)
Aug 01, 2016 5.900 5.949 5.880 5.890 79,047 -0.01(-0.17%)
Jul 29, 2016 5.850 5.900 5.820 5.900 19,527 +0.05(+0.85%)
Jul 28, 2016 5.860 5.890 5.820 5.850 28,873 -0.03(-0.51%)
Jul 27, 2016 5.840 5.900 5.840 5.880 22,000 +0.02(+0.34%)
Jul 26, 2016 5.900 5.900 5.830 5.860 28,983 -0.08(-1.35%)
Jul 25, 2016 5.950 5.970 5.900 5.940 22,494 -0.02(-0.34%)
Jul 22, 2016 5.940 5.980 5.930 5.960 21,475 +0.01(+0.17%)
Jul 21, 2016 5.940 5.990 5.925 5.950 66,810 +0.00(+0.00%)
Jul 20, 2016 5.910 5.980 5.910 5.950 27,502 +0.04(+0.68%)
Jul 19, 2016 5.850 5.920 5.840 5.910 84,703 +0.06(+1.03%)
Jul 18, 2016 5.810 5.870 5.800 5.850 45,531 +0.00(+0.00%)
Jul 15, 2016 5.820 5.860 5.760 5.850 102,324 +0.04(+0.69%)
Jul 14, 2016 5.790 5.810 5.650 5.810 72,811 +0.05(+0.87%)
Jul 13, 2016 5.850 5.910 5.740 5.760 46,303 -0.10(-1.71%)
Jul 12, 2016 5.800 5.900 5.800 5.860 38,035 +0.07(+1.21%)
Jul 11, 2016 5.820 5.870 5.780 5.790 134,098 -0.03(-0.52%)
Jul 08, 2016 5.810 5.790 5.790 5.820 160,561 +0.03(+0.52%)
Jul 07, 2016 5.790 5.830 5.670 5.790 223,688 -0.10(-1.70%)
Jul 05, 2016 5.940 5.940 5.860 5.890 47,788 -0.07(-1.17%)
Jul 01, 2016 5.870 5.960 5.960 5.960 185,800 +0.03(+0.51%)
Jun 30, 2016 5.880 5.930 5.810 5.930 181,884 +0.05(+0.85%)
Jun 29, 2016 5.940 5.940 5.850 5.880 137,669 -0.04(-0.68%)
Jun 28, 2016 5.930 5.950 5.850 5.920 270,533 +0.01(+0.17%)
Jun 27, 2016 5.990 6.050 5.830 5.910 206,414 -0.12(-1.99%)
Jun 24, 2016 5.800 6.080 5.610 6.030 176,832 +0.12(+2.03%)
Jun 23, 2016 5.970 6.070 5.900 5.910 186,560 -0.07(-1.17%)
Jun 22, 2016 5.910 6.000 5.862 5.980 637,050 +0.06(+1.01%)
Jun 21, 2016 5.890 5.960 5.800 5.920 242,161 +0.03(+0.51%)
Jun 20, 2016 5.950 5.979 5.870 5.890 36,120 -0.04(-0.67%)
Jun 17, 2016 5.930 5.970 5.870 5.930 188,649 -0.04(-0.67%)
Jun 16, 2016 5.950 6.000 5.940 5.970 44,906 +0.00(+0.00%)
Jun 15, 2016 5.990 5.990 5.940 5.970 44,040 +0.02(+0.34%)
Jun 14, 2016 5.920 5.990 5.860 5.950 73,483 +0.01(+0.17%)
Jun 13, 2016 5.800 6.000 5.800 5.940 109,382 -0.01(-0.17%)
Jun 10, 2016 5.810 5.980 5.772 5.950 33,496 -0.01(-0.17%)
Jun 09, 2016 5.900 5.970 5.830 5.960 27,532 +0.04(+0.68%)
Jun 08, 2016 5.870 5.950 5.770 5.920 67,700 +0.06(+1.02%)
Jun 07, 2016 5.880 5.980 5.750 5.860 118,340 -0.13(-2.17%)
Jun 06, 2016 5.980 6.030 5.910 5.990 47,902 +0.02(+0.34%)
Jun 03, 2016 6.000 6.000 5.930 5.970 41,626 -0.05(-0.83%)
Jun 02, 2016 5.990 6.050 5.981 6.020 23,372 +0.03(+0.50%)
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.