SVA - Sinovac Biotech Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20187.517.617.517.587.586,952
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
Mar 27, 20188.468.468.308.418.4111,800
Mar 26, 20188.578.668.288.518.5128,600
Mar 23, 20188.678.678.538.568.5622,000
Mar 22, 20188.528.758.528.668.6615,500
Mar 21, 20188.678.708.628.688.6815,700
Mar 20, 20188.688.708.658.658.6515,200
Mar 19, 20188.658.688.618.678.6731,100
Mar 16, 20188.508.658.468.658.65172,500
Mar 15, 20188.338.558.338.558.5552,100
Mar 14, 20188.308.358.278.338.3322,700
Mar 13, 20188.248.408.138.278.2725,900
Mar 12, 20188.248.408.138.278.2771,000
Mar 09, 20188.208.238.148.168.166,600
Mar 08, 20188.238.268.138.248.249,200
Mar 07, 20188.068.298.068.258.2519,700
Mar 06, 20188.248.248.078.088.0810,900
Mar 05, 20188.248.278.218.258.2536,100
Mar 02, 20188.128.288.128.258.258,200
Mar 01, 20188.248.348.168.268.2619,500
Feb 28, 20188.268.268.168.218.2116,100
Feb 27, 20188.238.338.208.238.2316,700
Feb 26, 20188.208.268.198.208.2011,600
Feb 23, 20188.108.208.108.198.1919,800
Feb 22, 20188.108.168.108.128.1230,000
Feb 21, 20188.108.148.098.108.1014,400
Feb 20, 20188.108.208.098.098.0922,800
Feb 16, 20188.108.148.098.118.1118,100
Feb 15, 20188.158.178.108.108.109,800
Feb 14, 20188.128.198.098.128.1223,000
Feb 13, 20188.108.178.108.118.116,200
Feb 12, 20188.188.388.068.108.1047,000
Feb 09, 20188.158.188.038.148.1491,900
Feb 08, 20188.298.398.118.188.18149,400
Feb 07, 20187.978.367.978.288.2816,500
Feb 06, 20188.108.167.958.008.00410,100
Feb 05, 20188.398.398.128.148.14116,800
Feb 02, 20188.418.468.278.448.44113,200
Feb 01, 20188.238.498.238.478.4742,300
Jan 31, 20188.238.408.208.278.27257,700
Jan 30, 20188.268.338.208.268.26170,100
Jan 29, 20188.288.408.278.318.31220,500
Jan 26, 20188.258.338.248.308.30121,800
Jan 25, 20188.338.338.188.288.2846,900
Jan 24, 20188.508.508.258.358.3545,100
Jan 23, 20188.408.678.408.498.4983,600
Jan 22, 20188.088.608.048.418.41279,900
Jan 19, 20188.028.088.018.048.0432,500
Jan 18, 20188.058.088.008.068.0636,700
Jan 17, 20188.078.078.018.048.0432,300
Jan 16, 20188.008.087.998.078.0762,700
Jan 12, 20188.008.057.998.058.0544,000
Jan 11, 20187.968.047.938.008.0074,900
Jan 10, 20187.958.007.927.947.94162,800
Jan 09, 20187.997.997.917.947.94151,500
Jan 08, 20188.038.047.917.947.94119,000
Jan 05, 20188.008.107.998.008.0066,400
Jan 04, 20188.008.057.988.018.0162,900
Jan 03, 20188.008.037.967.977.9764,900
Jan 02, 20187.888.047.838.028.02138,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...