SVA - Sinovac Biotech Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20186.646.736.446.466.4628,200
Aug 16, 20186.656.756.446.696.6935,900
Aug 15, 20186.576.576.426.536.537,800
Aug 14, 20186.666.916.436.446.4456,700
Aug 13, 20186.596.766.406.606.6072,600
Aug 10, 20186.806.866.566.866.8639,900
Aug 09, 20186.817.166.756.806.8039,400
Aug 08, 20187.067.066.776.816.8148,400
Aug 07, 20187.137.357.007.067.0633,300
Aug 06, 20187.407.407.137.187.1833,800
Aug 03, 20187.397.427.267.387.3825,300
Aug 02, 20187.407.407.367.397.397,700
Aug 01, 20187.317.457.317.367.3627,800
Jul 31, 20187.387.487.317.317.3140,300
Jul 30, 20187.597.597.367.397.395,400
Jul 27, 20187.817.817.577.577.5729,400
Jul 26, 20187.457.957.457.957.95109,400
Jul 25, 20187.327.647.327.507.5082,600
Jul 24, 20187.367.627.347.367.3617,600
Jul 23, 20187.607.627.367.397.39118,100
Jul 20, 20187.607.707.607.707.703,100
Jul 19, 20187.687.827.657.667.664,500
Jul 18, 20187.657.717.637.707.701,200
Jul 17, 20187.827.827.607.617.617,400
Jul 16, 20187.877.877.707.787.787,700
Jul 13, 20187.708.057.687.907.9060,200
Jul 12, 20187.727.757.627.667.6610,300
Jul 11, 20187.617.797.617.647.6413,200
Jul 10, 20187.547.737.547.617.6120,800
Jul 09, 20187.557.857.487.597.5925,900
Jul 06, 20187.537.797.537.587.5841,100
Jul 05, 20187.677.817.457.467.4677,300
Jul 03, 20187.778.017.687.797.7985,100
Jul 02, 20187.497.547.387.437.4312,400
Jun 29, 20187.437.537.387.467.4613,700
Jun 28, 20187.427.557.397.467.465,600
Jun 27, 20187.527.567.457.457.4580,200
Jun 26, 20187.537.677.527.607.6030,600
Jun 25, 20187.507.647.507.507.5036,100
Jun 22, 20187.707.707.567.587.587,300
Jun 21, 20187.737.757.657.657.6514,000
Jun 20, 20187.717.877.717.817.818,000
Jun 19, 20187.978.037.807.857.856,600
Jun 18, 20187.988.167.868.058.0539,600
Jun 15, 20187.798.057.517.947.94224,800
Jun 14, 20187.958.367.737.857.8534,900
Jun 13, 20188.218.267.867.987.9833,600
Jun 12, 20188.418.418.168.288.2822,100
Jun 11, 20188.538.648.348.498.4940,900
Jun 08, 20188.458.668.458.668.66114,000
Jun 07, 20188.408.508.408.438.4357,500
Jun 06, 20188.368.418.148.368.3630,400
Jun 05, 20187.928.387.738.388.38127,300
Jun 04, 20187.867.967.777.887.8830,200
Jun 01, 20187.837.927.817.897.8923,200
May 31, 20187.857.857.627.777.7711,500
May 30, 20187.597.857.597.827.8217,100
May 29, 20187.487.697.427.647.6410,900
May 25, 20187.507.627.327.577.5722,000
May 24, 20187.517.607.517.527.527,000
May 23, 20187.567.607.517.587.584,700
May 22, 20187.577.697.577.657.6517,100
May 21, 20187.547.757.547.587.5822,400
May 18, 20187.667.907.507.547.5419,700
May 17, 20187.757.847.667.667.669,400
May 16, 20187.697.827.697.767.765,500
May 15, 20187.707.747.657.667.6611,600
May 14, 20187.667.927.667.807.8012,500
May 11, 20187.457.887.457.627.6225,800
May 10, 20187.457.597.407.497.4926,900
May 09, 20187.417.577.417.467.4644,000
May 08, 20187.637.837.227.437.4393,100
May 07, 20187.797.827.687.757.7550,900
May 04, 20187.717.827.717.787.784,100
May 03, 20187.697.817.667.747.7415,700
May 02, 20187.577.797.567.727.7226,300
May 01, 20187.667.667.507.617.6140,700
Apr 30, 20187.797.827.177.667.6681,200
Apr 27, 20187.847.947.797.917.9129,500
Apr 26, 20187.877.927.667.837.8317,100
Apr 25, 20187.867.977.857.887.8824,800
Apr 24, 20187.797.917.797.897.8927,400
Apr 23, 20187.797.857.657.847.8442,400
Apr 20, 20187.827.867.607.857.8524,700
Apr 19, 20187.167.887.167.887.8892,200
Apr 18, 20188.118.136.657.387.38456,100
Apr 17, 20187.988.157.968.148.1442,000
Apr 16, 20188.148.147.928.008.0041,100
Apr 13, 20188.188.188.118.168.1610,500
Apr 12, 20188.238.298.148.188.1818,000
Apr 11, 20188.288.298.168.258.2512,000
Apr 10, 20188.258.378.198.288.288,900
Apr 09, 20188.308.458.198.238.2312,700
Apr 06, 20188.448.448.168.248.2415,800
Apr 05, 20188.318.418.218.378.3715,000
Apr 04, 20188.088.318.068.298.2915,500
Apr 03, 20188.308.308.158.198.1927,600
Apr 02, 20188.578.598.288.308.3025,900
Mar 29, 20188.378.618.248.618.6152,000
Mar 28, 20188.428.438.278.358.3521,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...