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 (%)
Nov 30, 2016 6.130 6.130 6.060 6.110 63,877 -0.03(-0.49%)
Nov 29, 2016 6.150 6.250 6.100 6.140 22,417 +0.04(+0.66%)
Nov 28, 2016 6.280 6.450 6.070 6.100 171,520 -0.09(-1.45%)
Nov 25, 2016 6.180 6.290 6.180 6.190 9,269 +0.03(+0.49%)
Nov 23, 2016 6.160 6.160 6.160 0 +0.03(+0.41%)
Nov 22, 2016 6.190 6.200 6.090 6.135 31,123 -0.00(-0.08%)
Nov 21, 2016 6.150 6.172 6.066 6.140 13,320 +0.04(+0.66%)
Nov 18, 2016 6.050 6.190 6.050 6.100 48,381 +0.03(+0.49%)
Nov 17, 2016 6.089 6.100 6.060 6.070 20,550 -0.10(-1.62%)
Nov 16, 2016 6.118 6.190 6.080 6.170 3,897 +0.06(+0.98%)
Nov 15, 2016 6.090 6.150 6.050 6.110 18,691 +0.01(+0.16%)
Nov 14, 2016 6.150 6.170 6.040 6.100 45,414 -0.07(-1.13%)
Nov 11, 2016 6.180 6.200 6.130 6.170 24,691 -0.04(-0.64%)
Nov 10, 2016 6.210 6.210 6.060 6.210 107,509 +0.00(+0.00%)
Nov 09, 2016 6.080 6.220 6.039 6.210 46,196 +0.09(+1.47%)
Nov 08, 2016 6.150 6.190 6.100 6.120 35,752 -0.03(-0.49%)
Nov 07, 2016 6.090 6.190 6.090 6.150 30,791 +0.05(+0.82%)
Nov 04, 2016 6.060 6.130 6.020 6.100 66,501 +0.00(+0.00%)
Nov 03, 2016 6.100 6.160 6.010 6.100 40,453 -0.04(-0.65%)
Nov 02, 2016 6.154 6.180 5.980 6.140 184,790 -0.04(-0.65%)
Nov 01, 2016 6.210 6.240 6.110 6.180 92,630 -0.02(-0.32%)
Oct 31, 2016 6.140 6.230 6.100 6.200 39,884 +0.04(+0.65%)
Oct 28, 2016 6.200 6.230 6.100 6.160 40,398 -0.03(-0.48%)
Oct 27, 2016 6.190 6.200 6.100 6.190 19,194 +0.01(+0.16%)
Oct 26, 2016 6.240 6.240 6.170 6.180 10,834 -0.02(-0.32%)
Oct 25, 2016 6.220 6.250 6.080 6.200 17,519 -0.02(-0.32%)
Oct 24, 2016 6.180 6.250 6.130 6.220 57,235 +0.11(+1.80%)
Oct 21, 2016 5.990 6.200 5.990 6.110 80,472 +0.07(+1.16%)
Oct 20, 2016 5.910 6.100 5.910 6.040 54,586 +0.12(+2.03%)
Oct 19, 2016 5.880 6.120 5.880 5.920 133,674 +0.04(+0.68%)
Oct 18, 2016 5.820 5.910 5.800 5.880 50,663 +0.06(+1.03%)
Oct 17, 2016 5.780 5.820 5.760 5.820 54,251 +0.02(+0.34%)
Oct 14, 2016 5.770 5.820 5.770 5.800 30,787 +0.02(+0.35%)
Oct 13, 2016 5.800 5.830 5.770 5.780 44,959 -0.03(-0.52%)
Oct 12, 2016 5.770 5.860 5.770 5.810 22,803 +0.05(+0.87%)
Oct 11, 2016 5.830 5.830 5.760 5.760 97,392 -0.07(-1.12%)
Oct 10, 2016 5.800 5.860 5.800 5.825 47,790 -0.02(-0.43%)
Oct 07, 2016 5.830 5.870 5.800 5.850 25,187 +0.03(+0.52%)
Oct 06, 2016 5.800 5.870 5.800 5.820 34,961 +0.02(+0.34%)
Oct 05, 2016 5.790 5.850 5.790 5.800 30,183 +0.03(+0.52%)
Oct 04, 2016 5.890 5.900 5.770 5.770 91,358 -0.12(-2.12%)
Oct 03, 2016 5.880 5.969 5.880 5.895 52,696 -0.01(-0.08%)
Sep 30, 2016 5.910 5.930 5.860 5.900 59,229 +0.02(+0.34%)
Sep 29, 2016 5.890 5.930 5.810 5.880 56,362 -0.05(-0.84%)
Sep 28, 2016 5.950 5.950 5.880 5.930 48,156 +0.02(+0.34%)
Sep 27, 2016 5.890 5.930 5.880 5.910 47,857 -0.02(-0.34%)
Sep 26, 2016 5.810 5.930 5.810 5.930 52,177 +0.12(+2.07%)
Sep 23, 2016 5.840 5.900 5.810 5.810 51,596 -0.06(-1.02%)
Sep 22, 2016 5.900 5.910 5.700 5.870 55,690 -0.05(-0.84%)
Sep 21, 2016 5.780 5.940 5.780 5.920 9,570 +0.12(+2.07%)
Sep 20, 2016 5.780 5.800 5.760 5.800 51,874 +0.01(+0.17%)
Sep 19, 2016 5.800 5.800 5.760 5.790 58,306 -0.01(-0.17%)
Sep 16, 2016 5.780 5.800 5.780 5.800 34,153 -0.01(-0.17%)
Sep 15, 2016 5.840 5.850 5.780 5.810 15,008 -0.01(-0.17%)
Sep 14, 2016 5.810 5.870 5.810 5.820 14,064 +0.00(+0.00%)
Sep 13, 2016 5.870 5.880 5.820 5.820 7,361 -0.08(-1.36%)
Sep 12, 2016 5.800 5.950 5.790 5.900 69,985 +0.06(+1.03%)
Sep 09, 2016 5.870 5.900 5.840 5.840 58,662 -0.04(-0.76%)
Sep 08, 2016 5.870 5.920 5.860 5.885 16,320 +0.00(+0.09%)
Sep 07, 2016 5.850 5.980 5.850 5.880 103,525 +0.02(+0.34%)
Sep 06, 2016 5.900 5.938 5.860 5.860 60,252 -0.03(-0.59%)
Sep 02, 2016 5.860 5.895 5.895 5.895 64,400 +0.05(+0.94%)
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.