SVA - Sinovac Biotech Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20196.616.716.556.556.559,200
Jan 17, 20196.436.786.436.476.475,800
Jan 16, 20196.566.616.456.456.453,800
Jan 15, 20196.596.596.516.516.51300
Jan 14, 20196.556.586.396.496.4910,900
Jan 11, 20196.666.746.656.656.651,600
Jan 10, 20196.836.926.646.666.661,900
Jan 09, 20196.837.056.816.856.856,500
Jan 08, 20196.696.966.616.936.9317,600
Jan 07, 20196.936.956.666.726.7216,000
Jan 04, 20196.857.106.407.037.039,900
Jan 03, 20196.886.916.846.916.914,900
Jan 02, 20196.847.006.846.986.984,000
Dec 31, 20186.866.966.866.946.9411,700
Dec 28, 20186.946.986.786.986.989,700
Dec 27, 20186.777.006.656.996.9958,900
Dec 26, 20186.506.906.416.896.8952,200
Dec 24, 20185.756.415.756.386.3845,600
Dec 21, 20186.876.875.735.735.73120,000
Dec 20, 20186.656.956.526.696.6925,600
Dec 19, 20186.906.936.656.686.6813,400
Dec 18, 20187.007.006.756.806.8014,900
Dec 17, 20187.027.026.956.976.975,900
Dec 14, 20187.027.166.987.077.0712,700
Dec 13, 20187.097.167.057.057.0517,100
Dec 12, 20187.137.137.017.077.077,100
Dec 11, 20187.207.207.057.107.107,300
Dec 10, 20187.187.357.187.347.343,400
Dec 07, 20187.247.387.127.177.176,600
Dec 06, 20187.347.437.127.437.432,900
Dec 04, 20187.347.487.347.457.4526,700
Dec 03, 20187.507.507.127.267.2615,000
Nov 30, 20187.497.497.327.447.448,300
Nov 29, 20187.487.487.397.487.4845,700
Nov 28, 20187.387.507.337.477.4765,900
Nov 27, 20187.127.387.027.387.3858,500
Nov 26, 20187.257.297.107.107.101,700
Nov 23, 20187.207.307.057.207.2032,400
Nov 21, 20187.497.497.207.207.203,900
Nov 20, 20187.387.527.207.497.4935,800
Nov 19, 20187.407.437.127.387.3813,400
Nov 16, 20187.407.437.307.397.3919,000
Nov 15, 20187.327.517.327.447.4417,300
Nov 14, 20187.607.607.237.377.3746,600
Nov 13, 20187.667.757.537.537.5325,800
Nov 12, 20187.607.707.577.627.6212,200
Nov 09, 20187.547.687.547.687.681,000
Nov 08, 20187.727.757.597.727.7223,300
Nov 07, 20187.657.747.587.727.7228,700
Nov 06, 20187.527.657.117.597.5920,000
Nov 05, 20187.627.627.417.537.5324,300
Nov 02, 20187.207.467.157.357.3520,000
Nov 01, 20187.197.297.157.297.2918,600
Oct 31, 20187.117.336.997.107.1039,900
Oct 30, 20187.367.367.107.107.1031,800
Oct 29, 20187.457.457.217.337.3313,800
Oct 26, 20187.557.667.457.557.5517,700
Oct 25, 20187.517.647.507.507.5041,400
Oct 24, 20187.527.607.357.587.5841,800
Oct 23, 20187.467.637.447.597.5955,600
Oct 22, 20187.507.637.217.507.5031,700
Oct 19, 20187.287.517.267.517.5122,700
Oct 18, 20187.137.447.087.217.2141,800
Oct 17, 20187.207.407.087.307.305,500
Oct 16, 20187.207.407.207.277.2714,400
Oct 15, 20187.237.447.087.227.226,300
Oct 12, 20187.317.407.187.227.225,100
Oct 11, 20187.547.547.217.217.2135,900
Oct 10, 20187.667.667.557.597.5937,100
Oct 09, 20187.587.737.587.667.6610,000
Oct 08, 20187.567.737.567.697.691,800
Oct 05, 20187.727.727.517.647.645,900
Oct 04, 20187.727.807.727.787.7815,000
Oct 03, 20187.787.837.607.667.6612,600
Oct 02, 20187.797.847.567.777.7728,500
Oct 01, 20187.727.827.647.807.8021,600
Sep 28, 20187.777.807.627.627.6221,000
Sep 27, 20187.797.837.627.747.7441,300
Sep 26, 20187.807.857.737.777.7717,800
Sep 25, 20187.617.807.547.777.7732,500
Sep 24, 20187.917.917.557.557.5518,700
Sep 21, 20187.797.927.677.867.86133,700
Sep 20, 20187.127.757.127.757.7547,700
Sep 19, 20187.487.517.057.477.4750,900
Sep 18, 20187.477.577.477.537.5318,000
Sep 17, 20187.497.567.077.567.5638,300
Sep 14, 20187.357.407.287.407.4015,900
Sep 13, 20187.297.457.247.397.3929,000
Sep 12, 20187.057.367.057.297.2929,400
Sep 11, 20187.067.097.007.087.0820,600
Sep 10, 20187.007.086.997.067.0645,500
Sep 07, 20186.957.136.957.067.0627,800
Sep 06, 20187.107.106.876.876.8711,800
Sep 05, 20186.977.106.557.017.0136,700
Sep 04, 20187.117.226.796.876.8760,800
Aug 31, 20186.957.186.957.157.1525,700
Aug 30, 20186.356.966.356.956.9548,200
Aug 29, 20186.326.466.256.356.3515,500
Aug 28, 20186.306.406.306.356.357,400
Aug 27, 20186.286.426.256.286.2815,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...