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 (%)
Apr 28, 2017 5.610 5.630 5.570 5.570 32,152 -0.04(-0.71%)
Apr 27, 2017 5.630 5.650 5.600 5.610 39,110 -0.03(-0.53%)
Apr 26, 2017 5.600 5.660 5.600 5.640 24,852 +0.01(+0.18%)
Apr 25, 2017 5.680 5.680 5.550 5.630 16,052 +0.01(+0.18%)
Apr 24, 2017 5.700 5.700 5.510 5.620 62,761 +0.01(+0.18%)
Apr 21, 2017 5.560 5.650 5.560 5.610 73,260 +0.02(+0.36%)
Apr 20, 2017 5.590 5.650 5.590 5.590 15,606 +0.02(+0.36%)
Apr 19, 2017 5.560 5.640 5.550 5.570 133,820 -0.01(-0.18%)
Apr 18, 2017 5.550 5.620 5.510 5.580 24,339 -0.01(-0.18%)
Apr 17, 2017 5.570 5.670 5.510 5.590 48,396 -0.01(-0.18%)
Apr 13, 2017 5.600 5.680 5.580 5.600 25,097 -0.01(-0.18%)
Apr 12, 2017 5.570 5.680 5.570 5.610 9,504 +0.03(+0.54%)
Apr 11, 2017 5.560 5.630 5.560 5.580 37,602 -0.03(-0.53%)
Apr 10, 2017 5.620 5.670 5.580 5.610 17,293 -0.03(-0.53%)
Apr 07, 2017 5.560 5.755 5.560 5.640 26,170 +0.02(+0.36%)
Apr 06, 2017 5.610 5.690 5.570 5.620 37,453 -0.02(-0.35%)
Apr 05, 2017 5.610 5.680 5.610 5.640 14,931 +0.03(+0.53%)
Apr 04, 2017 5.630 5.740 5.610 5.610 15,300 -0.07(-1.23%)
Apr 03, 2017 5.700 5.770 5.680 5.680 9,142 -0.05(-0.87%)
Mar 31, 2017 5.730 5.780 5.730 5.730 16,401 +0.00(+0.00%)
Mar 30, 2017 5.785 5.785 5.700 5.730 7,881 +0.01(+0.17%)
Mar 29, 2017 5.710 5.800 5.700 5.720 22,029 +0.01(+0.18%)
Mar 28, 2017 5.750 5.820 5.710 5.710 11,000 -0.04(-0.70%)
Mar 27, 2017 5.790 5.840 5.720 5.750 15,588 -0.01(-0.17%)
Mar 24, 2017 5.740 5.840 5.730 5.760 8,074 +0.01(+0.17%)
Mar 23, 2017 5.710 5.780 5.710 5.750 6,586 -0.03(-0.52%)
Mar 22, 2017 5.820 5.830 5.730 5.780 13,120 -0.04(-0.69%)
Mar 21, 2017 5.880 5.890 5.820 5.820 37,826 -0.04(-0.68%)
Mar 20, 2017 5.900 5.900 5.850 5.860 43,994 -0.06(-1.01%)
Mar 17, 2017 5.920 5.980 5.840 5.920 49,389 -0.04(-0.67%)
Mar 16, 2017 5.925 6.000 5.860 5.960 9,183 +0.03(+0.51%)
Mar 15, 2017 5.980 6.005 5.900 5.930 82,742 -0.02(-0.34%)
Mar 14, 2017 5.930 6.000 5.910 5.950 9,706 -0.02(-0.34%)
Mar 13, 2017 5.980 6.000 5.950 5.970 87,667 +0.01(+0.17%)
Mar 10, 2017 5.980 6.000 5.920 5.960 46,085 +0.01(+0.17%)
Mar 09, 2017 5.950 6.020 5.870 5.950 133,752 +0.02(+0.34%)
Mar 08, 2017 5.620 5.950 5.600 5.930 76,776 +0.33(+5.89%)
Mar 07, 2017 5.750 5.800 5.500 5.600 2,985,118 -0.16(-2.78%)
Mar 06, 2017 5.850 5.950 5.750 5.760 40,329 -0.06(-1.03%)
Mar 03, 2017 5.831 5.890 5.750 5.820 54,348 -0.01(-0.17%)
Mar 02, 2017 5.950 5.950 5.830 5.830 75,666 -0.04(-0.68%)
Mar 01, 2017 5.750 5.980 5.750 5.870 193,744 +0.17(+2.98%)
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%)
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.