Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (NY: SVM )

4.250 +0.240 (+5.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.174 4.184 4.067 4.116 744,236 -0.14(-3.21%)
Oct 28, 2021 4.321 4.321 4.223 4.252 664,515 -0.03(-0.68%)
Oct 27, 2021 4.243 4.330 4.204 4.282 558,520 +0.01(+0.23%)
Oct 26, 2021 4.243 4.272 850,796 -0.02(-0.45%)
Oct 25, 2021 4.223 4.318 4.165 4.291 1,369,531 +0.14(+3.29%)
Oct 22, 2021 4.145 4.301 4.096 4.155 1,490,566 +0.09(+2.16%)
Oct 21, 2021 4.106 4.135 4.023 4.067 1,088,871 -0.03(-0.71%)
Oct 20, 2021 4.067 4.174 3.989 4.096 1,330,314 +0.11(+2.69%)
Oct 19, 2021 4.028 4.135 3.940 3.989 1,448,331 +0.12(+3.02%)
Oct 18, 2021 3.979 3.989 3.862 3.872 1,103,545 -0.12(-2.93%)
Oct 15, 2021 4.018 4.106 3.955 3.989 900,849 -0.12(-2.85%)
Oct 14, 2021 4.106 4.165 4.043 4.106 1,321,636 +0.09(+2.18%)
Oct 13, 2021 3.979 4.123 3.950 4.018 1,124,905 +0.09(+2.23%)
Oct 12, 2021 3.833 3.931 3.758 3.931 941,974 +0.15(+3.87%)
Oct 11, 2021 3.794 3.901 3.784 3.784 896,728 -0.01(-0.26%)
Oct 08, 2021 3.901 3.960 3.774 3.794 734,828 +0.00(+0.00%)
Oct 07, 2021 3.745 3.887 3.731 3.794 691,250 +0.02(+0.52%)
Oct 06, 2021 3.628 3.770 3.618 3.774 572,273 +0.10(+2.65%)
Oct 05, 2021 3.657 3.695 3.550 3.677 1,071,102 -0.01(-0.26%)
Oct 04, 2021 3.726 3.784 3.657 3.687 971,539 -0.04(-1.05%)
Oct 01, 2021 3.735 3.750 3.687 3.726 737,714 +0.01(+0.26%)
Sep 30, 2021 3.657 3.832 3.648 3.716 1,074,545 +0.09(+2.42%)
Sep 29, 2021 3.794 3.804 3.618 3.628 1,461,261 -0.20(-5.10%)
Sep 28, 2021 3.784 3.839 3.706 3.823 825,571 -0.03(-0.76%)
Sep 27, 2021 3.843 3.994 3.833 3.852 831,341 +0.05(+1.28%)
Sep 24, 2021 3.823 3.931 3.774 3.804 1,201,369 -0.08(-2.01%)
Sep 23, 2021 3.999 4.028 3.872 3.882 1,248,933 -0.14(-3.40%)
Sep 22, 2021 4.018 4.174 4.009 4.018 925,520 +0.03(+0.73%)
Sep 21, 2021 4.048 4.126 3.979 3.989 1,045,556 +0.00(+0.00%)
Sep 20, 2021 4.028 4.038 3.901 3.989 906,239 -0.09(-2.15%)
Sep 17, 2021 4.057 4.091 3.999 4.077 1,223,584 -0.01(-0.24%)
Sep 16, 2021 4.116 4.145 3.960 4.087 1,395,577 -0.18(-4.12%)
Sep 15, 2021 4.243 4.321 4.213 4.262 743,464 +0.00(+0.00%)
Sep 14, 2021 4.262 4.321 4.174 4.262 829,378 +0.02(+0.46%)
Sep 13, 2021 4.067 4.335 4.043 4.243 1,677,249 +0.14(+3.33%)
Sep 10, 2021 4.087 4.262 4.009 4.106 2,380,548 +0.02(+0.48%)
Sep 09, 2021 4.204 4.213 4.057 4.087 1,272,071 -0.11(-2.56%)
Sep 08, 2021 4.243 4.287 4.174 4.194 856,491 -0.06(-1.38%)
Sep 07, 2021 4.272 4.394 4.243 4.252 1,166,378 -0.19(-4.18%)
Sep 03, 2021 4.330 4.545 4.330 4.438 1,589,561 +0.17(+3.88%)
Sep 02, 2021 4.321 4.360 4.267 4.272 596,995 -0.03(-0.68%)
Sep 01, 2021 4.360 4.389 4.272 4.301 1,119,410 +0.00(+0.00%)
Aug 31, 2021 4.233 4.321 4.179 4.301 647,392 +0.09(+2.08%)
Aug 30, 2021 4.311 4.369 4.184 4.213 804,053 -0.07(-1.59%)
Aug 27, 2021 4.048 4.330 4.028 4.282 1,101,961 +0.24(+6.04%)
Aug 26, 2021 4.038 4.135 3.999 4.038 615,480 -0.02(-0.48%)
Aug 25, 2021 4.057 4.111 3.999 4.057 789,204 +0.00(+0.00%)
Aug 24, 2021 4.087 4.130 4.018 4.057 964,493 -0.01(-0.24%)
Aug 23, 2021 3.882 4.126 3.882 4.067 1,616,302 +0.19(+4.77%)
Aug 20, 2021 3.862 3.979 3.833 3.882 700,429 -0.01(-0.25%)
Aug 19, 2021 3.970 4.038 3.872 3.892 1,109,386 -0.04(-0.99%)
Aug 18, 2021 3.950 4.009 3.823 3.931 1,550,682 -0.03(-0.74%)
Aug 17, 2021 4.028 4.135 3.912 3.960 1,300,778 -0.12(-2.87%)
Aug 16, 2021 4.213 4.243 4.067 4.077 1,330,366 -0.18(-4.13%)
Aug 13, 2021 4.301 4.330 4.223 4.252 725,363 +0.06(+1.40%)
Aug 12, 2021 4.350 4.369 4.155 4.194 1,107,402 -0.21(-4.87%)
Aug 11, 2021 4.194 4.447 4.194 4.408 1,498,191 +0.21(+5.12%)
Aug 10, 2021 4.213 4.311 4.126 4.194 1,356,212 -0.07(-1.60%)
Aug 09, 2021 4.467 4.486 4.233 4.262 1,931,603 -0.28(-6.22%)
Aug 06, 2021 4.486 4.623 4.301 4.545 1,491,194 +0.03(+0.65%)
Aug 05, 2021 4.584 4.652 4.467 4.516 1,229,551 -0.10(-2.11%)
Aug 04, 2021 4.838 4.916 4.594 4.613 1,126,315 -0.19(-3.86%)
Aug 03, 2021 4.779 4.803 4.730 4.799 510,922 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.