Indicators

Silvercorp Metals (NY: SVM )

4.010 +0.040 (+1.01%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.165	4.310	4.088	4.281	2,864,900	+0.22(+5.49%)
May 28, 2020	4.165	4.223	4.029	4.059	1,828,894	+0.04(+0.96%)
May 27, 2020	3.787	4.059	3.729	4.020	2,673,726	+0.17(+4.53%)
May 26, 2020	4.117	4.145	3.816	3.845	2,909,147	-0.15(-3.87%)
May 22, 2020	4.117	4.213	3.976	4.000	2,553,219	-0.05(-1.20%)
May 21, 2020	4.107	4.126	3.913	4.049	2,411,373	-0.16(-3.91%)
May 20, 2020	4.184	4.320	4.020	4.213	3,093,069	+0.12(+2.84%)
May 19, 2020	4.407	4.465	3.913	4.097	7,229,799	-0.21(-4.94%)
May 18, 2020	4.688	4.795	4.223	4.310	4,752,710	-0.08(-1.77%)
May 15, 2020	4.175	4.402	4.126	4.388	4,779,582	+0.40(+9.95%)
May 14, 2020	3.739	4.010	3.671	3.991	2,908,112	+0.25(+6.74%)
May 13, 2020	3.923	3.952	3.623	3.739	1,729,709	-0.04(-1.03%)
May 12, 2020	3.952	4.029	3.758	3.778	2,270,861	-0.10(-2.50%)
May 11, 2020	4.039	4.107	3.836	3.874	2,254,591	-0.16(-4.08%)
May 08, 2020	3.971	4.184	3.962	4.039	2,234,828	+0.13(+3.22%)
May 07, 2020	3.758	3.962	3.686	3.913	2,093,328	+0.20(+5.48%)
May 06, 2020	3.729	3.768	3.584	3.710	1,503,252	-0.05(-1.29%)
May 05, 2020	3.836	3.836	3.661	3.758	1,540,882	-0.04(-1.02%)
May 04, 2020	3.913	3.913	3.739	3.797	2,408,148	-0.02(-0.51%)

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.