U.S. Markets closed

Sinovac Biotech Ltd. (SVA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
5.70-0.02 (-0.35%)
At close: 4:00PM EDT
People also watch
CAASCBAKCNTFJRJCACTS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20175.735.755.695.705.70193,200
Jun 22, 20175.635.775.635.725.72110,900
Jun 21, 20175.565.675.515.645.6440,500
Jun 20, 20175.465.535.465.515.51242,500
Jun 19, 20175.415.495.415.475.4794,100
Jun 16, 20175.395.435.385.405.40197,900
Jun 15, 20175.405.425.365.375.3763,200
Jun 14, 20175.305.405.305.365.36103,000
Jun 13, 20175.305.355.285.305.30173,900
Jun 12, 20175.265.415.265.325.32119,600
Jun 09, 20175.255.335.255.265.26113,000
Jun 08, 20175.385.455.225.255.25138,000
Jun 07, 20175.365.425.355.375.37138,800
Jun 06, 20175.345.435.305.365.36221,400
Jun 05, 20175.285.375.245.355.3562,900
Jun 02, 20175.315.315.235.275.27104,900
Jun 01, 20175.345.375.235.305.3096,700
May 31, 20175.325.375.265.335.3396,100
May 30, 20175.245.355.215.305.3022,200
May 26, 20175.055.395.045.265.26132,500
May 25, 20174.895.064.895.055.05144,400
May 24, 20174.704.904.674.884.8862,200
May 23, 20174.634.694.634.664.66192,000
May 22, 20174.644.694.604.654.65260,100
May 19, 20174.804.824.634.644.64165,600
May 18, 20174.974.994.604.774.77265,200
May 17, 20175.195.204.914.974.97180,800
May 16, 20175.175.295.165.215.2142,500
May 15, 20175.155.195.135.185.1850,400
May 12, 20175.155.195.145.195.1918,100
May 11, 20175.155.185.125.155.1530,000
May 10, 20175.225.225.155.195.1940,400
May 09, 20175.315.325.105.255.25101,500
May 08, 20175.335.405.325.335.3341,500
May 05, 20175.455.485.355.395.3931,100
May 04, 20175.535.535.455.455.4520,800
May 03, 20175.535.555.505.545.5427,700
May 02, 20175.565.575.505.555.5546,200
May 01, 20175.625.625.515.525.5276,100
Apr 28, 20175.615.635.575.575.5732,200
Apr 27, 20175.635.655.605.615.6139,100
Apr 26, 20175.605.665.605.645.6424,800
Apr 25, 20175.685.685.555.635.6316,100
Apr 24, 20175.705.705.515.625.6262,800
Apr 21, 20175.565.655.565.615.6173,300
Apr 20, 20175.595.655.595.595.5915,600
Apr 19, 20175.565.645.555.575.57133,800
Apr 18, 20175.555.625.515.585.5824,300
Apr 17, 20175.575.675.515.595.5948,400
Apr 13, 20175.605.685.585.605.6025,100
Apr 12, 20175.575.685.575.615.619,500
Apr 11, 20175.565.635.565.585.5837,600
Apr 10, 20175.625.675.585.615.6117,300
Apr 07, 20175.565.765.565.645.6426,200
Apr 06, 20175.615.695.575.625.6237,500
Apr 05, 20175.615.685.615.645.6414,900
Apr 04, 20175.635.745.615.615.6115,300
Apr 03, 20175.705.775.685.685.689,100
Mar 31, 20175.735.785.735.735.7316,400
Mar 30, 20175.795.795.705.735.737,900
Mar 29, 20175.715.805.705.725.7222,000
Mar 28, 20175.755.825.715.715.7111,000
Mar 27, 20175.795.845.725.755.7515,600
Mar 24, 20175.745.845.735.765.768,100
Mar 23, 20175.715.785.715.755.756,600
Mar 22, 20175.825.835.735.785.7813,100
Mar 21, 20175.885.895.825.825.8237,800
Mar 20, 20175.905.905.855.865.8644,000
Mar 17, 20175.925.985.845.925.9249,400
Mar 16, 20175.936.005.865.965.969,200
Mar 15, 20175.986.015.905.935.9382,700
Mar 14, 20175.936.005.915.955.959,700
Mar 13, 20175.986.005.955.975.9787,700
Mar 10, 20175.986.005.925.965.9646,100
Mar 09, 20175.956.025.875.955.95133,800
Mar 08, 20175.625.955.605.935.9376,800
Mar 07, 20175.755.805.505.605.602,985,100
Mar 06, 20175.855.955.755.765.7640,300
Mar 03, 20175.835.895.755.825.8254,300
Mar 02, 20175.955.955.835.835.8375,700
Mar 01, 20175.755.985.755.875.87193,700
Feb 28, 20175.705.795.685.705.7088,300
Feb 27, 20175.705.755.685.685.68215,400
Feb 24, 20175.655.755.655.685.68234,600
Feb 23, 20175.675.695.605.655.6513,900
Feb 22, 20175.655.705.585.605.60120,600
Feb 21, 20175.705.715.605.635.63121,800
Feb 17, 20175.675.715.615.655.65146,700
Feb 16, 20175.695.755.575.645.6458,400
Feb 15, 20175.605.725.565.665.6650,900
Feb 14, 20175.625.695.585.605.6068,900
Feb 13, 20175.625.705.585.635.6375,200
Feb 10, 20175.675.685.635.665.6658,600
Feb 09, 20175.695.715.615.635.6335,200
Feb 08, 20175.655.725.625.645.6494,100
Feb 07, 20175.595.655.555.625.6244,200
Feb 06, 20175.615.705.585.625.6244,600
Feb 03, 20175.775.785.605.645.64445,300
Feb 02, 20175.645.705.565.645.64423,800
Feb 01, 20175.645.725.555.605.6063,500
*Close price adjusted for dividends and splits.
Loading more data...