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 (%)
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%)
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.