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

Silvercorp Metals (NY: SVM )

3.310 -0.240 (-6.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.920 3.955 3.800 3.820 1,279,209 -0.10(-2.55%)
Mar 30, 2023 3.820 3.920 3.785 3.920 1,627,009 +0.14(+3.70%)
Mar 29, 2023 3.750 3.790 3.700 3.780 902,612 +0.00(+0.00%)
Mar 28, 2023 3.640 3.790 3.640 3.780 1,374,530 +0.15(+4.13%)
Mar 27, 2023 3.500 3.650 3.430 3.630 1,128,639 +0.09(+2.54%)
Mar 24, 2023 3.620 3.649 3.520 3.540 1,160,281 -0.05(-1.39%)
Mar 23, 2023 3.570 3.650 3.535 3.590 1,172,531 +0.06(+1.70%)
Mar 22, 2023 3.460 3.620 3.450 3.530 1,678,751 +0.07(+2.02%)
Mar 21, 2023 3.560 3.570 3.364 3.460 3,127,146 -0.01(-0.29%)
Mar 20, 2023 3.280 3.490 3.235 3.470 2,783,893 +0.19(+5.79%)
Mar 17, 2023 3.130 3.330 3.105 3.280 4,359,169 +0.22(+7.19%)
Mar 16, 2023 3.150 3.150 3.000 3.060 994,575 -0.06(-1.92%)
Mar 15, 2023 3.270 3.300 3.100 3.120 1,738,075 -0.06(-1.89%)
Mar 14, 2023 3.190 3.200 3.070 3.180 1,810,014 +0.01(+0.32%)
Mar 13, 2023 3.090 3.250 3.070 3.170 2,021,717 +0.24(+8.19%)
Mar 10, 2023 2.970 3.100 2.930 2.930 1,173,169 -0.02(-0.68%)
Mar 09, 2023 2.980 3.050 2.950 2.950 1,005,389 -0.03(-1.01%)
Mar 08, 2023 3.080 3.089 2.950 2.980 747,919 -0.08(-2.61%)
Mar 07, 2023 3.180 3.180 3.050 3.060 1,132,655 -0.09(-2.86%)
Mar 06, 2023 3.250 3.250 3.143 3.150 831,037 -0.10(-3.08%)
Mar 03, 2023 3.210 3.250 3.190 3.250 614,997 +0.06(+1.88%)
Mar 02, 2023 3.200 3.220 3.160 3.190 888,978 -0.03(-0.93%)
Mar 01, 2023 3.200 3.220 3.085 3.220 1,415,703 +0.15(+4.89%)
Feb 28, 2023 3.000 3.110 2.950 3.070 1,017,382 +0.12(+4.07%)
Feb 27, 2023 2.950 3.020 2.940 2.950 721,400 +0.01(+0.34%)
Feb 24, 2023 2.960 2.970 2.875 2.940 1,136,583 -0.07(-2.33%)
Feb 23, 2023 3.050 3.060 2.980 3.010 536,861 +0.01(+0.33%)
Feb 22, 2023 3.050 3.065 3.000 3.000 606,135 -0.06(-1.96%)
Feb 21, 2023 3.100 3.180 3.030 3.060 885,555 -0.05(-1.61%)
Feb 17, 2023 3.010 3.150 2.970 3.110 935,081 +0.04(+1.30%)
Feb 16, 2023 3.070 3.130 3.000 3.070 857,956 -0.03(-0.97%)
Feb 15, 2023 3.100 3.120 3.025 3.100 1,295,274 -0.09(-2.82%)
Feb 14, 2023 3.190 3.210 3.095 3.190 776,124 -0.01(-0.31%)
Feb 13, 2023 3.210 3.250 3.160 3.200 930,817 +0.00(+0.00%)
Feb 10, 2023 3.150 3.240 3.105 3.200 1,070,546 +0.14(+4.58%)
Feb 09, 2023 3.170 3.240 3.060 3.060 982,172 -0.11(-3.47%)
Feb 08, 2023 3.280 3.310 3.170 3.170 872,470 -0.08(-2.46%)
Feb 07, 2023 3.180 3.290 3.150 3.250 1,190,313 +0.01(+0.31%)
Feb 06, 2023 3.300 3.330 3.220 3.240 1,112,568 -0.09(-2.70%)
Feb 03, 2023 3.460 3.490 3.295 3.330 1,201,876 -0.20(-5.67%)
Feb 02, 2023 3.610 3.640 3.480 3.530 1,433,088 -0.02(-0.56%)
Feb 01, 2023 3.480 3.580 3.410 3.550 1,103,024 +0.09(+2.60%)
Jan 31, 2023 3.350 3.490 3.290 3.460 1,656,032 +0.15(+4.53%)
Jan 30, 2023 3.250 3.390 3.230 3.310 1,074,069 +0.03(+0.91%)
Jan 27, 2023 3.360 3.400 3.280 3.280 1,168,672 -0.14(-4.09%)
Jan 26, 2023 3.490 3.520 3.355 3.420 1,272,526 -0.06(-1.72%)
Jan 25, 2023 3.340 3.520 3.340 3.480 1,528,339 +0.07(+2.05%)
Jan 24, 2023 3.330 3.410 3.280 3.410 939,478 +0.04(+1.19%)
Jan 23, 2023 3.320 3.390 3.260 3.370 1,409,944 +0.02(+0.60%)
Jan 20, 2023 3.320 3.355 3.260 3.350 734,483 +0.05(+1.52%)
Jan 19, 2023 3.190 3.340 3.160 3.300 1,196,269 +0.09(+2.80%)
Jan 18, 2023 3.330 3.390 3.210 3.210 987,761 -0.07(-2.13%)
Jan 17, 2023 3.370 3.390 3.240 3.280 1,250,042 -0.16(-4.65%)
Jan 13, 2023 3.350 3.500 3.350 3.440 1,094,165 +0.02(+0.58%)
Jan 12, 2023 3.500 3.540 3.360 3.420 868,123 -0.03(-0.87%)
Jan 11, 2023 3.490 3.490 3.395 3.450 845,978 +0.01(+0.29%)
Jan 10, 2023 3.340 3.465 3.310 3.440 1,050,273 +0.12(+3.61%)
Jan 09, 2023 3.440 3.480 3.301 3.320 1,481,574 -0.07(-2.06%)
Jan 06, 2023 3.350 3.420 3.260 3.390 1,861,510 +0.08(+2.42%)
Jan 05, 2023 3.240 3.325 3.145 3.310 1,909,072 +0.02(+0.61%)
Jan 04, 2023 3.080 3.290 3.030 3.290 2,080,999 +0.27(+8.94%)
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.