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, 2017 7.970 7.980 7.930 7.980 440,805 +0.03(+0.38%)
Nov 29, 2017 7.970 7.980 7.930 7.950 328,151 -0.03(-0.38%)
Nov 28, 2017 7.970 7.980 7.913 7.980 295,182 +0.00(+0.00%)
Nov 27, 2017 7.950 7.980 7.900 7.980 557,143 +0.02(+0.19%)
Nov 24, 2017 7.710 7.980 7.660 7.965 517,647 +0.29(+3.85%)
Nov 22, 2017 7.770 7.810 7.620 7.670 452,077 -0.10(-1.29%)
Nov 21, 2017 7.760 7.800 7.641 7.770 305,905 -0.01(-0.06%)
Nov 20, 2017 7.760 7.810 7.690 7.775 279,551 -0.02(-0.32%)
Nov 17, 2017 7.640 7.840 7.640 7.800 679,828 +0.16(+2.09%)
Nov 16, 2017 7.400 7.670 7.381 7.640 220,587 +0.31(+4.23%)
Nov 15, 2017 7.270 7.470 7.270 7.330 165,538 +0.03(+0.41%)
Nov 14, 2017 7.230 7.310 7.230 7.300 143,856 +0.08(+1.11%)
Nov 13, 2017 7.140 7.250 7.140 7.220 153,508 +0.05(+0.70%)
Nov 10, 2017 7.150 7.240 7.142 7.170 243,176 -0.02(-0.28%)
Nov 09, 2017 7.110 7.210 7.090 7.190 170,241 -0.02(-0.28%)
Nov 08, 2017 7.100 7.240 7.100 7.210 211,675 +0.09(+1.26%)
Nov 07, 2017 7.180 7.250 6.960 7.120 342,403 -0.11(-1.52%)
Nov 06, 2017 7.230 7.300 7.110 7.230 204,001 -0.02(-0.28%)
Nov 03, 2017 7.270 7.310 7.240 7.250 200,828 +0.07(+0.97%)
Nov 02, 2017 7.170 7.320 7.170 7.180 250,986 +0.01(+0.14%)
Nov 01, 2017 7.230 7.300 7.050 7.170 171,437 -0.03(-0.42%)
Oct 31, 2017 7.050 7.290 7.050 7.200 311,667 +0.13(+1.84%)
Oct 30, 2017 7.030 7.100 7.020 7.070 279,852 +0.05(+0.71%)
Oct 27, 2017 7.050 7.080 7.010 7.020 174,023 -0.01(-0.14%)
Oct 26, 2017 7.020 7.060 7.000 7.030 104,203 +0.01(+0.14%)
Oct 25, 2017 7.060 7.060 7.020 7.020 51,845 -0.03(-0.41%)
Oct 24, 2017 7.060 7.070 7.020 7.049 67,775 -0.01(-0.16%)
Oct 23, 2017 7.010 7.090 6.990 7.060 168,999 +0.03(+0.43%)
Oct 20, 2017 7.030 7.070 6.970 7.030 38,042 -0.01(-0.14%)
Oct 19, 2017 7.035 7.050 6.980 7.040 69,144 -0.03(-0.42%)
Oct 18, 2017 7.010 7.070 6.980 7.070 33,184 +0.05(+0.71%)
Oct 17, 2017 7.010 7.040 7.010 7.020 13,983 -0.02(-0.28%)
Oct 16, 2017 7.110 7.110 7.018 7.040 27,879 -0.02(-0.28%)
Oct 13, 2017 7.120 7.120 7.010 7.060 20,542 -0.05(-0.70%)
Oct 12, 2017 7.100 7.110 7.000 7.110 41,558 +0.04(+0.57%)
Oct 11, 2017 7.005 7.090 6.940 7.070 18,191 +0.02(+0.28%)
Oct 10, 2017 7.140 7.150 6.960 7.050 16,471 -0.02(-0.28%)
Oct 09, 2017 7.000 7.090 6.980 7.070 24,069 +0.05(+0.71%)
Oct 06, 2017 6.950 7.080 6.810 7.020 119,087 +0.02(+0.29%)
Oct 05, 2017 7.040 7.120 7.000 7.000 32,388 -0.02(-0.28%)
Oct 04, 2017 7.150 7.155 6.980 7.020 104,900 -0.13(-1.82%)
Oct 03, 2017 7.120 7.160 7.092 7.150 45,160 +0.04(+0.63%)
Oct 02, 2017 7.070 7.150 7.050 7.105 113,726 +0.06(+0.78%)
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%)
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.