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, 2018 8.260 8.260 8.160 8.210 16,078 -0.02(-0.24%)
Feb 27, 2018 8.230 8.329 8.205 8.230 16,703 +0.03(+0.37%)
Feb 26, 2018 8.200 8.260 8.190 8.200 11,567 +0.01(+0.12%)
Feb 23, 2018 8.102 8.200 8.102 8.190 19,776 +0.07(+0.86%)
Feb 22, 2018 8.100 8.160 8.100 8.120 29,995 +0.02(+0.31%)
Feb 21, 2018 8.100 8.138 8.090 8.095 14,437 +0.01(+0.06%)
Feb 20, 2018 8.100 8.200 8.090 8.090 22,845 -0.02(-0.25%)
Feb 16, 2018 8.110 8.110 8.110 0 +0.01(+0.12%)
Feb 15, 2018 8.150 8.170 8.100 8.100 9,838 -0.02(-0.25%)
Feb 14, 2018 8.120 8.190 8.090 8.120 23,018 +0.01(+0.12%)
Feb 13, 2018 8.100 8.170 8.100 8.110 6,234 +0.01(+0.12%)
Feb 12, 2018 8.180 8.380 8.060 8.100 47,038 -0.04(-0.49%)
Feb 09, 2018 8.150 8.180 8.030 8.140 91,879 -0.04(-0.49%)
Feb 08, 2018 8.390 8.110 8.180 149,401 -0.10(-1.21%)
Feb 07, 2018 7.970 8.330 7.970 8.280 16,501 +0.28(+3.50%)
Feb 06, 2018 8.160 7.950 8.000 410,070 -0.21(-2.56%)
Feb 05, 2018 8.390 8.390 8.160 8.210 105,985 -0.23(-2.73%)
Feb 02, 2018 8.410 8.460 8.270 8.440 113,243 -0.03(-0.35%)
Feb 01, 2018 8.230 8.490 8.230 8.470 42,308 +0.20(+2.42%)
Jan 31, 2018 8.230 8.400 8.200 8.270 257,715 +0.01(+0.12%)
Jan 30, 2018 8.260 8.330 8.200 8.260 170,098 -0.05(-0.60%)
Jan 29, 2018 8.280 8.399 8.274 8.310 220,462 +0.01(+0.12%)
Jan 26, 2018 8.250 8.330 8.240 8.300 121,829 +0.02(+0.24%)
Jan 25, 2018 8.330 8.330 8.180 8.280 46,885 -0.07(-0.84%)
Jan 24, 2018 8.500 8.500 8.250 8.350 45,096 -0.14(-1.65%)
Jan 23, 2018 8.400 8.670 8.400 8.490 83,589 +0.08(+0.95%)
Jan 22, 2018 8.080 8.600 8.040 8.410 279,884 +0.37(+4.60%)
Jan 19, 2018 8.023 8.080 8.010 8.040 32,510 -0.02(-0.25%)
Jan 18, 2018 8.050 8.080 8.000 8.060 36,657 +0.02(+0.25%)
Jan 17, 2018 8.070 8.070 8.010 8.040 32,269 -0.03(-0.37%)
Jan 16, 2018 8.000 8.080 7.990 8.070 62,712 +0.02(+0.25%)
Jan 12, 2018 8.050 8.050 8.050 0 +0.05(+0.63%)
Jan 11, 2018 7.960 8.040 7.930 8.000 74,915 +0.06(+0.76%)
Jan 10, 2018 7.950 8.000 7.920 7.940 162,776 +0.00(+0.00%)
Jan 09, 2018 7.990 7.990 7.910 7.940 151,487 +0.00(+0.00%)
Jan 08, 2018 8.030 8.040 7.905 7.940 119,022 -0.06(-0.75%)
Jan 05, 2018 8.000 8.100 7.990 8.000 66,374 -0.01(-0.12%)
Jan 04, 2018 8.000 8.050 7.980 8.010 62,926 +0.04(+0.50%)
Jan 03, 2018 8.000 8.030 7.960 7.970 64,879 -0.05(-0.62%)
Jan 02, 2018 7.880 8.040 7.830 8.020 138,627 +0.14(+1.78%)
Dec 29, 2017 7.880 7.880 7.880 0 -0.02(-0.25%)
Dec 28, 2017 7.880 7.930 7.840 7.900 102,829 +0.02(+0.25%)
Dec 27, 2017 7.870 7.910 7.822 7.880 65,632 +0.04(+0.45%)
Dec 26, 2017 7.910 7.965 7.800 7.845 27,516 -0.08(-1.07%)
Dec 22, 2017 7.960 8.000 7.900 7.930 177,252 -0.04(-0.50%)
Dec 21, 2017 7.960 7.990 7.940 7.970 104,278 +0.00(+0.00%)
Dec 20, 2017 7.980 8.000 7.940 7.970 122,445 -0.03(-0.38%)
Dec 19, 2017 7.990 8.040 7.970 8.000 80,463 +0.01(+0.13%)
Dec 18, 2017 7.950 8.000 7.950 7.990 135,771 -0.01(-0.12%)
Dec 15, 2017 8.070 8.070 7.950 8.000 444,201 -0.07(-0.87%)
Dec 14, 2017 7.970 8.110 7.950 8.070 498,019 +0.10(+1.25%)
Dec 13, 2017 7.900 7.980 7.900 7.970 524,240 +0.06(+0.76%)
Dec 12, 2017 7.880 7.970 7.820 7.910 285,800 +0.03(+0.38%)
Dec 11, 2017 7.780 7.900 7.750 7.880 190,360 +0.13(+1.68%)
Dec 08, 2017 7.700 7.760 7.600 7.750 315,460 +0.04(+0.52%)
Dec 07, 2017 7.780 7.800 7.700 7.710 378,633 -0.09(-1.15%)
Dec 06, 2017 7.830 7.880 7.750 7.800 271,204 -0.06(-0.76%)
Dec 05, 2017 7.900 7.920 7.850 7.860 244,859 -0.04(-0.51%)
Dec 04, 2017 7.900 7.950 7.845 7.900 416,762 -0.05(-0.63%)
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.