SVA - Sinovac Biotech Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20187.287.287.287.287.2884
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
Aug 24, 20186.316.486.276.316.314,400
Aug 23, 20186.406.466.276.376.3721,600
Aug 22, 20186.436.456.256.326.3222,200
Aug 21, 20186.456.616.246.436.4327,400
Aug 20, 20186.556.556.066.366.3669,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...