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 (%)
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%)
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.