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, 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%)
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.