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

Silvercorp Metals (NY: SVM )

3.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2021 5.290 5.367 5.235 5.280 854,700 -0.05(-0.94%)
Apr 29, 2021 5.420 5.420 5.210 5.330 960,502 -0.11(-2.02%)
Apr 28, 2021 5.200 5.480 5.150 5.440 819,963 +0.13(+2.45%)
Apr 27, 2021 5.480 5.490 5.270 5.310 679,180 -0.13(-2.39%)
Apr 26, 2021 5.440 5.470 5.350 5.440 581,561 +0.00(+0.00%)
Apr 23, 2021 5.540 5.590 5.430 5.440 559,000 -0.05(-0.91%)
Apr 22, 2021 5.650 5.650 5.440 5.490 918,698 -0.19(-3.35%)
Apr 21, 2021 5.480 5.700 5.450 5.680 1,288,442 +0.19(+3.46%)
Apr 20, 2021 5.430 5.500 5.300 5.490 844,704 +0.05(+0.92%)
Apr 19, 2021 5.480 5.500 5.370 5.440 691,408 -0.05(-0.91%)
Apr 16, 2021 5.670 5.680 5.400 5.490 1,349,100 -0.03(-0.54%)
Apr 15, 2021 5.330 5.580 5.330 5.520 1,074,389 +0.27(+5.14%)
Apr 14, 2021 5.390 5.390 5.225 5.250 934,222 -0.14(-2.60%)
Apr 13, 2021 5.320 5.530 5.320 5.390 825,549 +0.13(+2.47%)
Apr 12, 2021 5.670 5.670 5.210 5.260 1,503,702 -0.22(-4.01%)
Apr 09, 2021 5.340 5.500 5.250 5.480 780,400 +0.02(+0.37%)
Apr 08, 2021 5.360 5.465 5.330 5.460 1,013,822 +0.25(+4.80%)
Apr 07, 2021 5.410 5.410 5.200 5.210 963,182 -0.21(-3.87%)
Apr 06, 2021 5.210 5.500 5.160 5.420 1,826,236 +0.32(+6.27%)
Apr 05, 2021 5.150 5.245 5.055 5.100 1,287,890 -0.04(-0.78%)
Apr 01, 2021 4.980 5.166 4.980 5.140 776,500 +0.23(+4.68%)
Mar 31, 2021 4.630 4.965 4.630 4.910 1,305,472 +0.27(+5.82%)
Mar 30, 2021 4.670 4.740 4.580 4.640 1,781,810 -0.21(-4.33%)
Mar 29, 2021 4.940 4.950 4.730 4.850 1,148,578 -0.12(-2.41%)
Mar 26, 2021 4.810 4.990 4.800 4.970 860,300 +0.10(+2.05%)
Mar 25, 2021 4.760 4.930 4.660 4.870 1,070,750 -0.03(-0.61%)
Mar 24, 2021 4.940 5.070 4.880 4.900 1,033,721 -0.01(-0.20%)
Mar 23, 2021 5.170 5.170 4.890 4.910 1,995,973 -0.31(-5.94%)
Mar 22, 2021 5.230 5.330 5.180 5.220 826,217 -0.04(-0.76%)
Mar 19, 2021 5.300 5.380 5.210 5.260 2,192,300 -0.05(-0.94%)
Mar 18, 2021 5.450 5.500 5.250 5.310 1,233,715 -0.16(-2.93%)
Mar 17, 2021 5.270 5.530 5.177 5.470 1,445,947 +0.17(+3.21%)
Mar 16, 2021 5.400 5.421 5.250 5.300 893,665 -0.11(-2.03%)
Mar 15, 2021 5.380 5.490 5.300 5.410 1,154,155 +0.11(+2.08%)
Mar 12, 2021 5.150 5.340 5.080 5.300 987,200 +0.02(+0.38%)
Mar 11, 2021 5.340 5.360 5.150 5.280 1,084,421 +0.02(+0.38%)
Mar 10, 2021 5.440 5.440 5.190 5.260 1,054,121 -0.05(-0.94%)
Mar 09, 2021 5.230 5.450 5.130 5.310 1,716,628 +0.31(+6.20%)
Mar 08, 2021 5.120 5.140 4.950 5.000 1,401,225 -0.14(-2.72%)
Mar 05, 2021 5.240 5.300 4.910 5.140 2,102,500 -0.10(-1.91%)
Mar 04, 2021 5.400 5.500 5.080 5.240 2,592,004 -0.19(-3.50%)
Mar 03, 2021 5.630 5.630 5.360 5.430 1,597,914 -0.29(-5.07%)
Mar 02, 2021 5.640 5.810 5.560 5.720 1,700,977 +0.12(+2.14%)
Mar 01, 2021 5.950 6.010 5.550 5.600 2,455,656 -0.23(-3.95%)
Feb 26, 2021 6.070 6.130 5.700 5.830 2,432,300 -0.43(-6.87%)
Feb 25, 2021 6.520 6.650 6.160 6.260 2,361,338 -0.41(-6.15%)
Feb 24, 2021 6.430 6.700 6.320 6.670 1,355,539 +0.22(+3.41%)
Feb 23, 2021 6.560 6.560 6.210 6.450 1,554,371 -0.18(-2.71%)
Feb 22, 2021 6.210 6.670 6.130 6.630 2,911,623 +0.52(+8.51%)
Feb 19, 2021 6.040 6.240 6.040 6.110 1,361,300 +0.14(+2.35%)
Feb 18, 2021 6.080 6.210 5.950 5.970 1,182,420 -0.11(-1.81%)
Feb 17, 2021 6.050 6.150 5.910 6.080 1,333,923 -0.06(-0.98%)
Feb 16, 2021 6.120 6.260 6.010 6.140 1,676,812 +0.01(+0.16%)
Feb 12, 2021 6.050 6.279 5.910 6.130 1,499,000 +0.05(+0.82%)
Feb 11, 2021 6.170 6.230 6.010 6.080 1,235,974 -0.10(-1.62%)
Feb 10, 2021 6.340 6.340 6.030 6.180 1,445,617 -0.06(-0.96%)
Feb 09, 2021 6.490 6.490 6.140 6.240 1,505,966 -0.08(-1.27%)
Feb 08, 2021 6.560 6.590 6.270 6.320 1,774,983 +0.04(+0.64%)
Feb 05, 2021 6.410 6.470 6.210 6.280 1,553,900 -0.04(-0.63%)
Feb 04, 2021 6.330 6.370 6.100 6.320 2,157,383 -0.18(-2.77%)
Feb 03, 2021 6.900 6.935 6.470 6.500 1,686,652 -0.19(-2.84%)
Feb 02, 2021 7.210 7.520 6.620 6.690 4,777,108 -1.41(-17.41%)
Feb 01, 2021 8.450 8.550 7.330 8.100 10,522,326 +1.64(+25.39%)
Jan 29, 2021 6.730 6.990 6.410 6.460 3,594,800 +0.34(+5.56%)
Jan 28, 2021 5.910 6.380 5.860 6.120 2,815,557 +0.48(+8.51%)
Jan 27, 2021 5.840 5.850 5.560 5.640 1,300,250 -0.26(-4.41%)
Jan 26, 2021 5.890 6.040 5.800 5.900 841,780 +0.02(+0.34%)
Jan 25, 2021 6.040 6.090 5.850 5.880 1,045,433 -0.11(-1.84%)
Jan 22, 2021 5.780 6.090 5.720 5.990 1,072,500 +0.01(+0.17%)
Jan 21, 2021 6.180 6.180 5.910 5.980 1,164,056 -0.16(-2.61%)
Jan 20, 2021 5.900 6.160 5.900 6.140 1,339,059 +0.32(+5.50%)
Jan 19, 2021 5.740 5.850 5.710 5.820 995,003 +0.14(+2.46%)
Jan 15, 2021 5.950 5.970 5.680 5.680 1,513,000 -0.33(-5.49%)
Jan 14, 2021 6.000 6.150 5.940 6.010 1,245,891 +0.08(+1.35%)
Jan 13, 2021 6.080 6.120 5.910 5.930 955,337 -0.18(-2.95%)
Jan 12, 2021 6.100 6.140 5.900 6.110 1,182,144 +0.05(+0.83%)
Jan 11, 2021 6.000 6.210 6.000 6.060 950,688 -0.08(-1.30%)
Jan 08, 2021 6.520 6.545 6.000 6.140 3,096,200 -0.57(-8.49%)
Jan 07, 2021 6.830 6.930 6.660 6.710 1,300,287 -0.10(-1.47%)
Jan 06, 2021 6.930 6.930 6.660 6.810 1,481,660 -0.15(-2.16%)
Jan 05, 2021 7.160 7.200 6.640 6.960 2,245,488 -0.12(-1.69%)
Jan 04, 2021 6.960 7.210 6.920 7.080 2,422,442 +0.39(+5.83%)
Dec 31, 2020 6.690 6.690 6.690 1,877,706 -0.10(-1.47%)
Dec 30, 2020 6.440 6.810 6.350 6.790 1,877,706 +0.39(+6.09%)
Dec 29, 2020 6.580 6.590 6.350 6.400 1,426,481 -0.16(-2.44%)
Dec 28, 2020 6.650 6.770 6.470 6.560 1,172,665 +0.03(+0.46%)
Dec 24, 2020 6.470 6.549 6.420 6.530 374,000 +0.04(+0.62%)
Dec 23, 2020 6.400 6.580 6.390 6.490 931,211 +0.13(+2.04%)
Dec 22, 2020 6.670 6.690 6.280 6.360 1,302,757 -0.31(-4.65%)
Dec 21, 2020 6.510 6.790 6.460 6.670 1,603,629 +0.23(+3.57%)
Dec 18, 2020 6.650 6.680 6.409 6.440 1,685,500 -0.17(-2.57%)
Dec 17, 2020 6.500 6.650 6.440 6.610 2,032,779 +0.29(+4.59%)
Dec 16, 2020 6.200 6.420 6.070 6.320 2,031,629 +0.18(+2.93%)
Dec 15, 2020 5.740 6.140 5.740 6.140 1,762,851 +0.52(+9.25%)
Dec 14, 2020 5.800 5.930 5.620 5.620 1,383,950 -0.19(-3.27%)
Dec 11, 2020 5.920 5.970 5.775 5.810 763,600 -0.11(-1.86%)
Dec 10, 2020 5.820 6.010 5.820 5.920 972,956 +0.09(+1.54%)
Dec 09, 2020 6.030 6.080 5.770 5.830 1,082,637 -0.31(-5.05%)
Dec 08, 2020 6.120 6.180 6.090 6.140 985,459 +0.05(+0.82%)
Dec 07, 2020 5.860 6.210 5.810 6.090 1,502,594 +0.13(+2.18%)
Dec 04, 2020 6.050 6.100 5.921 5.960 1,417,900 -0.06(-1.00%)
Dec 03, 2020 6.120 6.170 5.940 6.020 1,307,507 -0.13(-2.11%)
Dec 02, 2020 6.250 6.250 6.060 6.150 1,193,083 -0.13(-2.07%)
Dec 01, 2020 6.140 6.280 5.930 6.280 2,446,299 +0.31(+5.19%)
Nov 30, 2020 5.850 6.000 5.620 5.970 2,632,024 +0.00(+0.00%)
Nov 27, 2020 5.730 6.000 5.730 5.970 1,344,300 +0.11(+1.88%)
Nov 25, 2020 5.900 6.000 5.730 5.860 2,768,000 +0.02(+0.34%)
Nov 24, 2020 5.700 6.070 5.700 5.840 6,226,498 -0.78(-11.78%)
Nov 23, 2020 7.070 7.130 6.620 6.620 1,895,049 -0.55(-7.67%)
Nov 20, 2020 7.200 7.390 7.150 7.170 668,700 +0.06(+0.84%)
Nov 19, 2020 6.950 7.200 6.880 7.110 877,056 -0.01(-0.14%)
Nov 18, 2020 7.440 7.440 7.105 7.120 898,642 -0.33(-4.43%)
Nov 17, 2020 7.530 7.560 7.340 7.450 876,779 -0.16(-2.10%)
Nov 16, 2020 7.660 7.709 7.480 7.610 809,834 +0.01(+0.13%)
Nov 13, 2020 7.550 7.760 7.500 7.600 900,600 +0.29(+3.97%)
Nov 12, 2020 7.330 7.520 7.230 7.310 1,267,432 +0.06(+0.83%)
Nov 11, 2020 7.420 7.450 7.180 7.250 1,007,992 -0.22(-2.95%)
Nov 10, 2020 7.800 7.860 7.460 7.470 1,150,361 -0.24(-3.11%)
Nov 09, 2020 8.000 8.100 7.440 7.710 2,718,985 -0.28(-3.50%)
Nov 06, 2020 7.780 8.010 7.620 7.990 1,778,600 -0.02(-0.25%)
Nov 05, 2020 7.250 8.010 7.150 8.010 2,302,565 +1.11(+16.09%)
Nov 04, 2020 7.240 7.240 6.840 6.900 1,202,214 -0.36(-4.96%)
Nov 03, 2020 7.270 7.350 7.140 7.260 915,380 +0.19(+2.69%)
Nov 02, 2020 6.750 7.090 6.750 7.070 1,043,032 +0.32(+4.74%)
Oct 30, 2020 6.780 6.825 6.490 6.750 980,200 +0.08(+1.20%)
Oct 29, 2020 6.380 6.750 6.360 6.670 1,394,824 +0.24(+3.73%)
Oct 28, 2020 7.020 7.050 6.410 6.430 2,431,092 -0.92(-12.52%)
Oct 27, 2020 7.190 7.350 7.060 7.350 840,922 +0.23(+3.23%)
Oct 26, 2020 7.310 7.430 7.110 7.120 999,803 -0.26(-3.52%)
Oct 23, 2020 7.390 7.400 7.225 7.380 556,500 -0.02(-0.27%)
Oct 22, 2020 7.520 7.520 7.263 7.400 752,169 -0.14(-1.86%)
Oct 21, 2020 7.490 7.730 7.480 7.540 830,200 +0.10(+1.34%)
Oct 20, 2020 7.240 7.480 7.220 7.440 722,226 +0.20(+2.76%)
Oct 19, 2020 7.740 7.800 7.240 7.240 1,168,879 -0.44(-5.73%)
Oct 16, 2020 7.550 7.940 7.550 7.680 1,199,600 +0.16(+2.13%)
Oct 15, 2020 7.520 7.610 7.430 7.520 872,342 -0.22(-2.84%)
Oct 14, 2020 7.680 7.750 7.540 7.740 941,671 +0.17(+2.25%)
Oct 13, 2020 7.550 7.680 7.360 7.570 1,003,841 -0.18(-2.32%)
Oct 12, 2020 7.760 7.870 7.640 7.750 721,603 -0.01(-0.13%)
Oct 09, 2020 7.380 7.780 7.380 7.760 1,268,000 +0.46(+6.30%)
Oct 08, 2020 7.240 7.350 7.160 7.300 851,115 +0.16(+2.24%)
Oct 07, 2020 7.220 7.280 7.080 7.140 984,185 +0.00(+0.00%)
Oct 06, 2020 7.560 7.610 7.130 7.140 982,104 -0.40(-5.31%)
Oct 05, 2020 7.290 7.660 7.290 7.540 1,171,059 +0.28(+3.86%)
Oct 02, 2020 7.310 7.450 7.230 7.260 902,400 -0.19(-2.55%)
Oct 01, 2020 7.350 7.520 7.240 7.450 885,932 +0.21(+2.90%)
Sep 30, 2020 7.280 7.390 7.130 7.240 1,002,036 -0.14(-1.90%)
Sep 29, 2020 7.270 7.480 7.230 7.380 1,038,174 +0.20(+2.79%)
Sep 28, 2020 7.280 7.330 7.055 7.180 944,240 +0.01(+0.14%)
Sep 25, 2020 7.140 7.240 7.000 7.170 863,800 -0.05(-0.69%)
Sep 24, 2020 6.680 7.230 6.550 7.220 2,215,751 +0.30(+4.34%)
Sep 23, 2020 7.640 7.660 6.840 6.920 2,631,304 -0.93(-11.85%)
Sep 22, 2020 7.770 7.960 7.670 7.850 940,168 +0.02(+0.26%)
Sep 21, 2020 8.210 8.330 7.710 7.830 1,980,886 -0.61(-7.23%)
Sep 18, 2020 8.620 8.710 8.390 8.440 1,924,600 -0.17(-1.97%)
Sep 17, 2020 8.400 8.645 8.200 8.610 1,008,479 +0.09(+1.06%)
Sep 16, 2020 8.580 8.620 8.440 8.520 956,251 +0.05(+0.59%)
Sep 15, 2020 8.520 8.650 8.220 8.470 1,496,544 -0.03(-0.35%)
Sep 14, 2020 8.060 8.500 8.050 8.500 1,327,491 +0.44(+5.46%)
Sep 11, 2020 8.190 8.395 8.000 8.060 974,300 -0.15(-1.83%)
Sep 10, 2020 8.350 8.530 8.095 8.210 1,325,687 -0.06(-0.73%)
Sep 09, 2020 7.930 8.320 7.930 8.270 2,108,587 +0.35(+4.42%)
Sep 08, 2020 7.890 8.170 7.620 7.920 1,430,699 -0.21(-2.58%)
Sep 04, 2020 8.250 8.340 7.690 8.130 1,600,000 -0.20(-2.40%)
Sep 03, 2020 8.340 8.370 7.910 8.330 1,823,851 -0.04(-0.48%)
Sep 02, 2020 8.550 8.550 8.085 8.370 1,565,094 -0.22(-2.56%)
Sep 01, 2020 8.900 8.910 8.380 8.590 1,779,651 -0.07(-0.81%)
Aug 31, 2020 8.500 8.850 8.400 8.660 2,064,719 +0.36(+4.34%)
Aug 28, 2020 8.000 8.310 7.850 8.300 2,197,000 +0.60(+7.79%)
Aug 27, 2020 7.900 7.910 7.440 7.700 1,130,203 -0.02(-0.26%)
Aug 26, 2020 7.190 7.770 7.160 7.720 1,309,925 +0.29(+3.90%)
Aug 25, 2020 7.510 7.550 7.160 7.430 1,747,526 -0.05(-0.67%)
Aug 24, 2020 7.610 7.650 7.450 7.480 1,062,975 -0.10(-1.32%)
Aug 21, 2020 7.640 7.730 7.515 7.580 1,230,100 -0.28(-3.56%)
Aug 20, 2020 7.710 7.944 7.680 7.860 1,097,030 +0.11(+1.42%)
Aug 19, 2020 7.990 8.060 7.650 7.750 1,537,611 -0.23(-2.88%)
Aug 18, 2020 8.350 8.400 7.920 7.980 1,856,986 -0.19(-2.33%)
Aug 17, 2020 7.850 8.190 7.850 8.170 1,896,550 +0.49(+6.38%)
Aug 14, 2020 7.780 7.800 7.430 7.680 1,648,500 -0.09(-1.16%)
Aug 13, 2020 7.420 7.790 7.360 7.770 2,051,915 +0.49(+6.73%)
Aug 12, 2020 7.540 7.550 7.270 7.280 1,477,755 -0.01(-0.14%)
Aug 11, 2020 7.530 7.680 7.230 7.290 3,543,234 -0.77(-9.55%)
Aug 10, 2020 7.540 8.490 7.443 8.060 5,150,500 +0.69(+9.36%)
Aug 07, 2020 7.360 7.565 7.210 7.370 1,633,100 -0.20(-2.64%)
Aug 06, 2020 7.940 7.950 7.370 7.570 2,715,761 -0.12(-1.56%)
Aug 05, 2020 7.780 7.840 7.490 7.690 2,831,273 +0.10(+1.32%)
Aug 04, 2020 7.120 7.590 7.050 7.590 2,324,216 +0.45(+6.30%)
Aug 03, 2020 7.250 7.270 6.980 7.140 1,596,484 -0.10(-1.38%)
Jul 31, 2020 7.230 7.350 7.130 7.240 1,814,200 +0.13(+1.83%)
Jul 30, 2020 7.200 7.340 6.960 7.110 2,831,423 -0.26(-3.53%)
Jul 29, 2020 7.460 7.530 7.140 7.370 2,981,914 -0.09(-1.21%)
Jul 28, 2020 7.530 7.650 7.350 7.460 2,571,089 -0.19(-2.48%)
Jul 27, 2020 8.000 8.040 7.410 7.650 5,069,782 +0.18(+2.41%)
Jul 24, 2020 7.370 7.569 7.210 7.470 2,463,300 +0.21(+2.89%)
Jul 23, 2020 7.650 7.650 7.020 7.260 4,442,740 -0.38(-4.97%)
Jul 22, 2020 7.800 7.800 7.410 7.640 4,333,854 +0.26(+3.52%)
Jul 21, 2020 7.540 7.990 7.230 7.380 4,720,746 +0.30(+4.24%)
Jul 20, 2020 6.710 7.180 6.710 7.080 3,952,171 +0.45(+6.79%)
Jul 17, 2020 6.190 6.725 6.150 6.630 2,618,000 +0.56(+9.23%)
Jul 16, 2020 6.140 6.240 5.990 6.070 1,684,495 -0.13(-2.10%)
Jul 15, 2020 6.020 6.210 5.830 6.200 2,187,769 +0.18(+2.99%)
Jul 14, 2020 5.720 6.020 5.620 6.020 1,990,667 +0.31(+5.43%)
Jul 13, 2020 6.010 6.160 5.680 5.710 2,292,870 -0.19(-3.22%)
Jul 10, 2020 6.000 6.090 5.800 5.900 1,407,400 -0.02(-0.34%)
Jul 09, 2020 5.990 6.179 5.750 5.920 2,694,821 +0.08(+1.37%)
Jul 08, 2020 5.500 5.880 5.500 5.840 2,359,566 +0.43(+7.95%)
Jul 07, 2020 5.160 5.510 5.160 5.410 1,791,158 +0.20(+3.84%)
Jul 06, 2020 5.370 5.370 5.090 5.210 1,428,744 +0.01(+0.19%)
Jul 02, 2020 5.260 5.420 5.170 5.200 1,588,300 -0.09(-1.70%)
Jul 01, 2020 5.350 5.360 5.110 5.290 1,229,781 -0.08(-1.49%)
Jun 30, 2020 5.030 5.390 4.960 5.370 2,136,892 +0.31(+6.13%)
Jun 29, 2020 5.060 5.100 4.970 5.060 1,129,878 +0.02(+0.40%)
Jun 26, 2020 5.010 5.070 4.830 5.040 1,443,200 +0.05(+1.00%)
Jun 25, 2020 4.930 5.000 4.800 4.990 1,071,696 +0.02(+0.40%)
Jun 24, 2020 5.090 5.120 4.830 4.970 1,939,088 -0.18(-3.50%)
Jun 23, 2020 5.080 5.160 5.000 5.150 1,882,093 +0.16(+3.21%)
Jun 22, 2020 4.870 5.080 4.840 4.990 1,865,297 +0.32(+6.85%)
Jun 19, 2020 4.610 4.830 4.610 4.670 2,873,300 +0.09(+1.97%)
Jun 18, 2020 4.580 4.730 4.532 4.580 954,978 -0.09(-1.93%)
Jun 17, 2020 4.610 4.730 4.600 4.670 1,032,119 +0.07(+1.52%)
Jun 16, 2020 4.890 4.890 4.560 4.600 2,125,141 -0.24(-4.96%)
Jun 15, 2020 4.550 4.880 4.430 4.840 1,567,978 +0.11(+2.33%)
Jun 12, 2020 4.750 4.960 4.660 4.730 2,245,800 +0.03(+0.64%)
Jun 11, 2020 4.990 5.170 4.625 4.700 3,025,277 -0.38(-7.48%)
Jun 10, 2020 5.050 5.080 4.710 5.080 2,956,694 +0.13(+2.63%)
Jun 09, 2020 4.950 5.090 4.890 4.950 1,661,436 +0.01(+0.20%)
Jun 08, 2020 5.000 5.030 4.760 4.940 1,505,390 +0.07(+1.44%)
Jun 05, 2020 4.670 4.880 4.580 4.870 3,029,700 +0.01(+0.21%)
Jun 04, 2020 4.580 5.120 4.580 4.860 5,449,720 +0.38(+8.48%)
Jun 03, 2020 4.370 4.510 4.230 4.480 2,942,586 +0.01(+0.22%)
Jun 02, 2020 4.650 4.650 4.430 4.470 3,154,760 -0.18(-3.87%)
Jun 01, 2020 4.520 4.660 4.420 4.650 2,381,400 +0.23(+5.20%)
May 29, 2020 4.300 4.450 4.220 4.420 2,775,000 +0.23(+5.49%)
May 28, 2020 4.300 4.360 4.160 4.190 1,771,504 +0.04(+0.96%)
May 27, 2020 3.910 4.190 3.850 4.150 2,589,825 +0.18(+4.53%)
May 26, 2020 4.250 4.280 3.940 3.970 2,817,859 -0.16(-3.87%)
May 22, 2020 4.250 4.350 4.105 4.130 2,473,100 -0.05(-1.20%)
May 21, 2020 4.240 4.260 4.040 4.180 2,335,705 -0.17(-3.91%)
May 20, 2020 4.320 4.460 4.150 4.350 2,996,009 +0.12(+2.84%)
May 19, 2020 4.550 4.610 4.040 4.230 7,002,929 -0.22(-4.94%)
May 18, 2020 4.840 4.950 4.360 4.450 4,603,571 -0.08(-1.77%)
May 15, 2020 4.310 4.545 4.260 4.530 4,629,600 +0.41(+9.95%)
May 14, 2020 3.860 4.140 3.790 4.120 2,816,856 +0.26(+6.74%)
May 13, 2020 4.050 4.080 3.740 3.860 1,675,431 -0.04(-1.03%)
May 12, 2020 4.080 4.160 3.880 3.900 2,199,602 -0.10(-2.50%)
May 11, 2020 4.170 4.240 3.960 4.000 2,183,843 -0.17(-4.08%)
May 08, 2020 4.100 4.320 4.090 4.170 2,164,700 +0.13(+3.22%)
May 07, 2020 3.880 4.090 3.805 4.040 2,027,640 +0.21(+5.48%)
May 06, 2020 3.850 3.890 3.700 3.830 1,456,081 -0.05(-1.29%)
May 05, 2020 3.960 3.960 3.780 3.880 1,492,530 -0.04(-1.02%)
May 04, 2020 4.040 4.040 3.860 3.920 2,332,581 -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.