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 22, 2019 6.470 6.470 6.470 0 -0.02(-0.31%)
Feb 21, 2019 6.500 6.510 6.470 6.490 7,744 +0.06(+0.93%)
Feb 20, 2019 6.480 6.510 6.430 6.430 8,415 -0.04(-0.62%)
Feb 19, 2019 6.450 6.510 6.450 6.470 5,618 +0.04(+0.62%)
Feb 15, 2019 6.650 6.650 6.310 6.430 48,800 -0.22(-3.31%)
Feb 14, 2019 6.540 6.650 6.530 6.650 2,836 +0.17(+2.62%)
Feb 13, 2019 6.490 6.650 6.480 6.480 5,066 +0.00(+0.00%)
Feb 12, 2019 6.480 6.690 6.420 6.480 17,307 -0.05(-0.77%)
Feb 11, 2019 6.530 6.590 6.520 6.530 1,147 -0.09(-1.36%)
Feb 08, 2019 6.490 6.620 6.490 6.620 2,800 +0.10(+1.53%)
Feb 07, 2019 6.568 6.610 6.481 6.520 4,776 -0.09(-1.36%)
Feb 06, 2019 6.482 6.690 6.482 6.610 9,038 +0.05(+0.76%)
Feb 05, 2019 6.570 6.660 6.550 6.560 4,036 -0.07(-1.06%)
Feb 04, 2019 6.550 6.640 6.500 6.630 3,611 +0.04(+0.61%)
Feb 01, 2019 6.620 6.620 6.500 6.590 13,400 +0.20(+3.13%)
Jan 31, 2019 6.560 6.570 6.380 6.390 5,583 -0.06(-0.93%)
Jan 30, 2019 6.510 6.590 6.450 6.450 4,305 +0.12(+1.90%)
Jan 29, 2019 6.340 6.370 6.320 6.330 4,236 -0.12(-1.86%)
Jan 28, 2019 6.509 6.509 6.450 6.450 2,410 +0.05(+0.78%)
Jan 25, 2019 6.500 6.510 6.320 6.400 6,500 -0.06(-0.93%)
Jan 24, 2019 6.300 6.590 6.300 6.460 6,343 -0.04(-0.62%)
Jan 23, 2019 6.500 6.640 6.500 6.500 3,643 -0.00(-0.04%)
Jan 22, 2019 6.731 6.731 6.502 6.502 666 -0.05(-0.73%)
Jan 18, 2019 6.610 6.710 6.550 6.550 9,100 +0.08(+1.24%)
Jan 17, 2019 6.430 6.780 6.430 6.470 5,799 +0.02(+0.31%)
Jan 16, 2019 6.560 6.607 6.450 6.450 3,823 -0.06(-0.92%)
Jan 15, 2019 6.590 6.590 6.510 6.510 273 +0.02(+0.31%)
Jan 14, 2019 6.550 6.580 6.390 6.490 10,948 -0.16(-2.41%)
Jan 11, 2019 6.660 6.740 6.650 6.650 1,600 -0.01(-0.15%)
Jan 10, 2019 6.830 6.920 6.640 6.660 1,908 -0.19(-2.77%)
Jan 09, 2019 6.830 7.050 6.810 6.850 6,450 -0.08(-1.15%)
Jan 08, 2019 6.690 6.960 6.610 6.930 17,601 +0.21(+3.12%)
Jan 07, 2019 6.930 6.950 6.660 6.720 15,977 -0.31(-4.41%)
Jan 04, 2019 6.850 7.100 6.400 7.030 9,900 +0.12(+1.74%)
Jan 03, 2019 6.880 6.910 6.840 6.910 4,916 -0.07(-1.00%)
Jan 02, 2019 6.840 7.000 6.840 6.980 4,001 +0.04(+0.58%)
Dec 31, 2018 6.860 6.960 6.860 6.940 11,600 -0.04(-0.57%)
Dec 28, 2018 6.940 6.980 6.780 6.980 9,600 -0.01(-0.14%)
Dec 27, 2018 6.770 7.000 6.650 6.990 58,916 +0.10(+1.45%)
Dec 26, 2018 6.500 6.900 6.410 6.890 52,229 +0.51(+7.99%)
Dec 24, 2018 5.750 6.410 5.750 6.380 45,500 +0.65(+11.34%)
Dec 21, 2018 6.870 6.870 5.730 5.730 119,900 -0.96(-14.35%)
Dec 20, 2018 6.650 6.950 6.520 6.690 25,610 +0.01(+0.15%)
Dec 19, 2018 6.900 6.930 6.650 6.680 13,443 -0.12(-1.76%)
Dec 18, 2018 7.000 7.000 6.750 6.800 14,932 -0.17(-2.44%)
Dec 17, 2018 7.020 7.020 6.950 6.970 5,894 -0.10(-1.41%)
Dec 14, 2018 7.020 7.160 6.980 7.070 12,600 +0.02(+0.28%)
Dec 13, 2018 7.090 7.160 7.050 7.050 17,127 -0.02(-0.28%)
Dec 12, 2018 7.130 7.130 7.013 7.070 7,118 -0.03(-0.42%)
Dec 11, 2018 7.200 7.200 7.050 7.100 7,288 -0.24(-3.27%)
Dec 10, 2018 7.183 7.350 7.183 7.340 3,426 +0.17(+2.37%)
Dec 07, 2018 7.240 7.380 7.120 7.170 6,500 -0.26(-3.50%)
Dec 06, 2018 7.340 7.430 7.120 7.430 2,891 -0.02(-0.27%)
Dec 04, 2018 7.340 7.480 7.340 7.450 26,600 +0.19(+2.62%)
Dec 03, 2018 7.500 7.500 7.115 7.260 15,019 -0.18(-2.42%)
Nov 30, 2018 7.490 7.490 7.320 7.440 8,200 -0.04(-0.53%)
Nov 29, 2018 7.480 7.480 7.388 7.480 45,702 +0.01(+0.13%)
Nov 28, 2018 7.380 7.500 7.330 7.470 65,915 +0.09(+1.22%)
Nov 27, 2018 7.120 7.380 7.020 7.380 58,452 +0.28(+3.94%)
Nov 26, 2018 7.250 7.290 7.100 7.100 1,662 -0.10(-1.39%)
Nov 23, 2018 7.200 7.299 7.045 7.200 32,300 +0.00(+0.00%)
Nov 21, 2018 7.200 7.200 7.200 0 -0.29(-3.87%)
Nov 20, 2018 7.375 7.520 7.200 7.490 35,777 +0.11(+1.49%)
Nov 19, 2018 7.400 7.425 7.122 7.380 13,447 -0.01(-0.14%)
Nov 16, 2018 7.400 7.430 7.300 7.390 18,900 -0.05(-0.67%)
Nov 15, 2018 7.320 7.510 7.320 7.440 17,268 +0.07(+0.95%)
Nov 14, 2018 7.600 7.600 7.230 7.370 46,553 -0.16(-2.12%)
Nov 13, 2018 7.660 7.750 7.530 7.530 25,790 -0.09(-1.18%)
Nov 12, 2018 7.600 7.700 7.570 7.620 12,198 -0.06(-0.78%)
Nov 09, 2018 7.540 7.680 7.540 7.680 900 -0.04(-0.52%)
Nov 08, 2018 7.720 7.750 7.590 7.720 23,295 +0.00(+0.00%)
Nov 07, 2018 7.650 7.740 7.580 7.720 28,714 +0.13(+1.71%)
Nov 06, 2018 7.520 7.650 7.109 7.590 20,033 +0.06(+0.80%)
Nov 05, 2018 7.615 7.615 7.410 7.530 24,345 +0.18(+2.45%)
Nov 02, 2018 7.200 7.460 7.150 7.350 20,000 +0.06(+0.82%)
Nov 01, 2018 7.180 7.290 7.150 7.290 18,642 +0.19(+2.68%)
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%)
Aug 01, 2018 7.310 7.452 7.310 7.360 27,799 +0.05(+0.68%)
Jul 31, 2018 7.380 7.483 7.310 7.310 40,290 -0.08(-1.08%)
Jul 30, 2018 7.590 7.590 7.360 7.390 5,403 -0.18(-2.38%)
Jul 27, 2018 7.810 7.810 7.570 7.570 29,300 -0.38(-4.78%)
Jul 26, 2018 7.450 7.950 7.450 7.950 109,386 +0.45(+6.00%)
Jul 25, 2018 7.320 7.641 7.320 7.500 82,550 +0.14(+1.90%)
Jul 24, 2018 7.360 7.620 7.340 7.360 17,632 -0.03(-0.41%)
Jul 23, 2018 7.600 7.620 7.360 7.390 118,118 -0.31(-4.03%)
Jul 20, 2018 7.600 7.700 7.600 7.700 3,059 +0.04(+0.52%)
Jul 19, 2018 7.680 7.820 7.650 7.660 4,529 -0.04(-0.52%)
Jul 18, 2018 7.650 7.710 7.628 7.700 1,166 +0.09(+1.18%)
Jul 17, 2018 7.820 7.820 7.600 7.610 7,426 -0.17(-2.19%)
Jul 16, 2018 7.870 7.870 7.700 7.780 7,666 -0.12(-1.52%)
Jul 13, 2018 7.695 8.050 7.680 7.900 60,190 +0.24(+3.13%)
Jul 12, 2018 7.720 7.750 7.620 7.660 10,260 +0.02(+0.26%)
Jul 11, 2018 7.610 7.790 7.610 7.640 13,206 +0.03(+0.39%)
Jul 10, 2018 7.540 7.730 7.535 7.610 20,774 +0.02(+0.26%)
Jul 09, 2018 7.550 7.850 7.480 7.590 25,913 +0.01(+0.13%)
Jul 06, 2018 7.530 7.790 7.530 7.580 41,090 +0.12(+1.61%)
Jul 05, 2018 7.670 7.811 7.450 7.460 77,325 -0.33(-4.24%)
Jul 03, 2018 7.790 7.790 7.790 0 +0.36(+4.85%)
Jul 02, 2018 7.490 7.540 7.380 7.430 12,429 -0.03(-0.40%)
Jun 29, 2018 7.426 7.530 7.380 7.460 13,715 +0.00(+0.00%)
Jun 28, 2018 7.420 7.550 7.390 7.460 5,639 +0.01(+0.13%)
Jun 27, 2018 7.520 7.559 7.450 7.450 80,184 -0.15(-1.97%)
Jun 26, 2018 7.530 7.670 7.520 7.600 30,583 +0.10(+1.33%)
Jun 25, 2018 7.500 7.640 7.500 7.500 36,080 -0.08(-1.06%)
Jun 22, 2018 7.700 7.700 7.560 7.580 7,316 -0.07(-0.92%)
Jun 21, 2018 7.750 7.650 7.650 13,979 -0.16(-2.05%)
Jun 20, 2018 7.710 7.870 7.710 7.810 8,035 -0.04(-0.51%)
Jun 19, 2018 7.970 8.030 7.800 7.850 6,617 -0.20(-2.48%)
Jun 18, 2018 7.980 8.160 7.861 8.050 39,565 +0.11(+1.39%)
Jun 15, 2018 8.050 7.510 7.940 224,807 +0.09(+1.15%)
Jun 14, 2018 7.950 8.355 7.730 7.850 34,882 -0.13(-1.63%)
Jun 13, 2018 8.210 8.260 7.860 7.980 33,610 -0.30(-3.62%)
Jun 12, 2018 8.414 8.414 8.160 8.280 22,123 -0.21(-2.47%)
Jun 11, 2018 8.530 8.635 8.335 8.490 40,880 -0.17(-1.96%)
Jun 08, 2018 8.450 8.660 8.450 8.660 113,993 +0.23(+2.73%)
Jun 07, 2018 8.400 8.500 8.400 8.430 57,544 +0.07(+0.84%)
Jun 06, 2018 8.360 8.410 8.140 8.360 30,383 -0.02(-0.24%)
Jun 05, 2018 7.920 8.380 7.735 8.380 127,337 +0.50(+6.35%)
Jun 04, 2018 7.860 7.960 7.773 7.880 30,196 -0.01(-0.13%)
Jun 01, 2018 7.830 7.919 7.810 7.890 23,181 +0.12(+1.54%)
May 31, 2018 7.850 7.850 7.620 7.770 11,492 -0.05(-0.64%)
May 30, 2018 7.590 7.850 7.590 7.820 17,106 +0.18(+2.36%)
May 29, 2018 7.480 7.690 7.420 7.640 10,934 +0.07(+0.92%)
May 25, 2018 7.570 7.570 7.570 0 +0.05(+0.66%)
May 24, 2018 7.510 7.600 7.510 7.520 6,952 -0.06(-0.79%)
May 23, 2018 7.560 7.600 7.510 7.580 4,705 -0.07(-0.92%)
May 22, 2018 7.570 7.689 7.570 7.650 17,056 +0.07(+0.92%)
May 21, 2018 7.540 7.750 7.540 7.580 22,381 +0.04(+0.53%)
May 18, 2018 7.660 7.900 7.500 7.540 19,704 -0.12(-1.57%)
May 17, 2018 7.750 7.840 7.660 7.660 9,420 -0.10(-1.29%)
May 16, 2018 7.690 7.820 7.690 7.760 5,546 +0.10(+1.31%)
May 15, 2018 7.700 7.740 7.650 7.660 11,617 -0.14(-1.79%)
May 14, 2018 7.660 7.915 7.660 7.800 12,510 +0.18(+2.36%)
May 11, 2018 7.450 7.880 7.450 7.620 25,806 +0.13(+1.74%)
May 10, 2018 7.450 7.590 7.400 7.490 26,936 +0.03(+0.40%)
May 09, 2018 7.410 7.570 7.410 7.460 44,005 +0.03(+0.40%)
May 08, 2018 7.630 7.827 7.220 7.430 93,105 -0.32(-4.13%)
May 07, 2018 7.790 7.820 7.680 7.750 50,852 -0.03(-0.39%)
May 04, 2018 7.710 7.823 7.710 7.780 4,123 +0.04(+0.52%)
May 03, 2018 7.690 7.810 7.660 7.740 15,675 +0.02(+0.26%)
May 02, 2018 7.570 7.790 7.560 7.720 26,332 +0.11(+1.45%)
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.