U.S. Markets closed

Sinovac Biotech Ltd. Registered (SVQ.SG)


Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
4.658+0.29 (+6.64%)
At close: 7:22PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.404.664.404.664.66-
May 25, 20174.254.374.254.374.37-
May 24, 20174.094.284.094.224.22-
May 23, 20174.054.094.044.094.09-
May 22, 20174.064.104.054.104.10-
May 19, 20174.204.204.084.084.08-
May 18, 20174.374.374.124.124.12-
May 17, 20174.614.614.424.424.42-
May 16, 20174.624.674.574.624.62-
May 15, 20174.644.644.564.644.64-
May 12, 20174.644.674.604.674.67-
May 11, 20174.724.724.644.684.68-
May 10, 20174.724.724.664.694.69-
May 09, 20174.784.804.694.694.69-
May 08, 20174.804.824.764.814.81-
May 05, 20174.874.884.824.824.82-
May 04, 20174.974.984.894.894.89-
May 03, 20174.974.984.974.974.97-
May 02, 20175.075.074.954.974.97-
Apr 28, 20175.065.075.055.075.07-
Apr 27, 20175.075.095.065.085.08-
Apr 26, 20175.035.075.035.075.07-
Apr 25, 20175.065.065.025.025.02-
Apr 24, 20175.095.155.095.105.10-
Apr 21, 20175.115.195.105.195.19-
Apr 20, 20175.105.155.085.155.15-
Apr 19, 20175.085.145.085.125.12-
Apr 18, 20175.225.225.135.135.13-
Apr 13, 20175.155.235.155.225.22-
Apr 12, 20175.165.235.165.235.23-
Apr 11, 20175.195.195.175.175.17-
Apr 10, 20175.225.235.215.215.21-
Apr 07, 20175.185.215.185.215.21-
Apr 06, 20175.185.255.175.255.25-
Apr 05, 20175.165.215.165.215.21-
Apr 04, 20175.235.245.185.185.18-
Apr 03, 20175.265.275.175.175.17-
Mar 31, 20175.245.315.235.315.31-
Mar 30, 20175.225.255.225.245.24-
Mar 29, 20175.195.275.195.245.24-
Mar 28, 20175.205.235.205.235.23-
Mar 27, 20175.215.225.165.225.22-
Mar 24, 20175.235.245.215.245.24-
Mar 23, 20175.265.275.245.255.25-
Mar 22, 20175.285.305.235.235.23-
Mar 21, 20175.345.345.315.315.31-
Mar 20, 20175.375.385.355.385.38-
Mar 17, 20175.395.445.395.415.41-
Mar 16, 20175.435.455.385.425.42-
Mar 15, 20175.505.505.455.455.45-
Mar 14, 20175.495.545.485.535.53-
Mar 13, 20175.465.515.465.515.51-
Mar 10, 20175.525.525.515.525.52-
Mar 09, 20175.515.535.475.535.53-
Mar 08, 20175.195.505.195.505.50-
Mar 07, 20175.355.365.315.315.31-
Mar 06, 20175.385.485.365.375.37-
Mar 03, 20175.435.455.385.455.45-
Mar 02, 20175.475.505.465.505.50-
Mar 01, 20175.315.495.315.495.49-
Feb 28, 20175.265.345.265.325.32-
Feb 27, 20175.275.325.265.295.29-
Feb 24, 20175.215.345.215.285.28-
Feb 23, 20175.215.245.215.225.22-
Feb 22, 20175.245.315.245.245.24-
Feb 21, 20175.245.275.245.275.27-
Feb 20, 20175.235.245.235.235.23-
Feb 17, 20175.185.285.165.285.28-
Feb 16, 20175.245.245.185.195.19-
Feb 15, 20175.185.285.185.285.28-
Feb 14, 20175.205.255.205.235.23-
Feb 13, 20175.215.275.195.255.25-
Feb 10, 20175.205.245.205.245.24-
Feb 09, 20175.195.235.185.235.23-
Feb 08, 20175.175.215.175.215.21-
Feb 07, 20175.165.185.155.155.15-
Feb 06, 20175.145.165.135.135.13-
Feb 03, 20175.145.195.145.185.18-
Feb 02, 20175.085.115.075.115.11-
Feb 01, 20175.135.175.105.105.10-
Jan 31, 20175.175.175.135.145.14-
Jan 30, 20175.265.305.225.225.22-
Jan 27, 20175.285.325.265.325.32-
Jan 26, 20175.355.415.335.395.39-
Jan 25, 20175.305.365.295.365.36-
Jan 24, 20175.335.365.335.365.36-
Jan 23, 20175.325.365.325.365.36-
Jan 20, 20175.435.465.385.385.38-
Jan 19, 20175.495.525.455.495.49-
Jan 18, 20175.475.545.455.505.50-
Jan 17, 20175.515.525.475.525.52-
Jan 16, 20175.525.545.525.545.54-
Jan 13, 20175.545.595.535.575.57-
Jan 12, 20175.545.575.515.575.57-
Jan 11, 20175.575.665.575.585.58-
Jan 10, 20175.555.615.525.615.61-
Jan 09, 20175.555.575.525.575.57-
Jan 06, 20175.525.595.525.585.58-
Jan 05, 20175.485.535.455.455.45-
Jan 04, 20175.565.595.475.565.56-
*Close price adjusted for dividends and splits.
Loading more data...