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 (%)
Feb 28, 2017 5.700 5.785 5.680 5.700 88,259 +0.02(+0.35%)
Feb 27, 2017 5.700 5.750 5.680 5.680 215,389 +0.00(+0.00%)
Feb 24, 2017 5.650 5.750 5.650 5.680 234,605 +0.03(+0.53%)
Feb 23, 2017 5.670 5.690 5.600 5.650 13,948 +0.05(+0.89%)
Feb 22, 2017 5.650 5.700 5.580 5.600 120,582 -0.03(-0.44%)
Feb 21, 2017 5.700 5.713 5.600 5.625 121,828 -0.03(-0.44%)
Feb 17, 2017 5.650 5.650 5.650 0 +0.01(+0.18%)
Feb 16, 2017 5.690 5.750 5.570 5.640 58,382 -0.02(-0.35%)
Feb 15, 2017 5.600 5.720 5.560 5.660 50,990 +0.06(+1.07%)
Feb 14, 2017 5.620 5.690 5.580 5.600 68,852 -0.03(-0.53%)
Feb 13, 2017 5.620 5.700 5.580 5.630 75,190 -0.03(-0.53%)
Feb 10, 2017 5.670 5.680 5.630 5.660 58,578 +0.03(+0.53%)
Feb 09, 2017 5.690 5.710 5.609 5.630 35,236 -0.01(-0.18%)
Feb 08, 2017 5.650 5.720 5.620 5.640 94,080 +0.02(+0.36%)
Feb 07, 2017 5.590 5.650 5.550 5.620 44,201 +0.00(+0.00%)
Feb 06, 2017 5.610 5.700 5.580 5.620 44,616 -0.02(-0.35%)
Feb 03, 2017 5.770 5.780 5.600 5.640 445,332 +0.00(+0.00%)
Feb 02, 2017 5.640 5.700 5.560 5.640 423,751 +0.04(+0.71%)
Feb 01, 2017 5.640 5.720 5.550 5.600 63,478 -0.03(-0.53%)
Jan 31, 2017 5.620 5.670 5.610 5.630 54,015 -0.01(-0.18%)
Jan 30, 2017 5.780 5.780 5.630 5.640 215,796 -0.11(-1.91%)
Jan 27, 2017 5.760 5.830 5.740 5.750 62,481 +0.02(+0.35%)
Jan 26, 2017 5.850 5.880 5.720 5.730 47,768 -0.11(-1.88%)
Jan 25, 2017 5.800 5.890 5.780 5.840 1,265,167 +0.03(+0.52%)
Jan 24, 2017 5.840 5.900 5.780 5.810 20,084 -0.05(-0.85%)
Jan 23, 2017 5.900 5.900 5.810 5.860 78,879 +0.00(+0.00%)
Jan 20, 2017 5.960 5.960 5.790 5.860 36,098 -0.08(-1.35%)
Jan 19, 2017 5.980 5.980 5.870 5.940 26,192 -0.03(-0.50%)
Jan 18, 2017 6.050 6.050 5.956 5.970 31,699 -0.00(-0.00%)
Jan 17, 2017 6.000 6.050 5.970 5.970 139,648 -0.04(-0.67%)
Jan 13, 2017 6.010 6.010 6.010 0 +0.02(+0.33%)
Jan 12, 2017 6.020 6.020 5.990 5.990 24,739 -0.05(-0.83%)
Jan 11, 2017 6.000 6.050 5.990 6.040 58,782 +0.05(+0.83%)
Jan 10, 2017 6.000 6.030 5.980 5.990 37,405 +0.00(+0.00%)
Jan 09, 2017 5.972 6.000 5.940 5.990 46,979 +0.04(+0.67%)
Jan 06, 2017 5.990 6.000 5.950 5.950 21,582 +0.00(+0.00%)
Jan 05, 2017 5.940 6.030 5.840 5.950 119,215 +0.05(+0.85%)
Jan 04, 2017 5.880 5.980 5.880 5.900 9,968 +0.00(+0.00%)
Jan 03, 2017 5.900 5.990 5.790 5.900 64,541 +0.00(+0.00%)
Dec 30, 2016 5.900 5.900 5.900 0 +0.03(+0.51%)
Dec 29, 2016 5.920 6.000 5.660 5.870 89,879 -0.01(-0.17%)
Dec 28, 2016 5.740 5.930 5.740 5.880 70,156 +0.08(+1.38%)
Dec 27, 2016 5.650 5.850 5.650 5.800 43,561 +0.01(+0.17%)
Dec 23, 2016 5.790 5.790 5.790 0 -0.05(-0.86%)
Dec 22, 2016 5.580 5.850 5.450 5.840 188,027 +0.29(+5.23%)
Dec 21, 2016 5.650 5.850 5.250 5.550 700,136 -0.10(-1.77%)
Dec 20, 2016 5.780 5.830 5.610 5.650 365,228 -0.09(-1.57%)
Dec 19, 2016 5.900 5.910 5.730 5.740 132,990 -0.17(-2.88%)
Dec 16, 2016 6.070 6.070 5.910 5.910 138,298 -0.14(-2.31%)
Dec 15, 2016 6.050 6.080 5.900 6.050 264,119 -0.05(-0.82%)
Dec 14, 2016 6.080 6.100 6.030 6.100 82,808 -0.01(-0.16%)
Dec 13, 2016 6.050 6.110 6.040 6.110 49,103 +0.04(+0.66%)
Dec 12, 2016 6.090 6.120 6.050 6.070 44,128 -0.02(-0.33%)
Dec 09, 2016 6.130 6.130 6.060 6.090 36,589 +0.01(+0.16%)
Dec 08, 2016 6.150 6.150 6.040 6.080 53,301 -0.07(-1.14%)
Dec 07, 2016 6.050 6.160 6.050 6.150 43,293 +0.05(+0.82%)
Dec 06, 2016 6.060 6.100 6.050 6.100 88,108 +0.02(+0.33%)
Dec 05, 2016 6.130 6.130 6.080 6.080 25,939 -0.02(-0.33%)
Dec 02, 2016 6.100 6.120 6.050 6.100 69,485 -0.01(-0.16%)
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.