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: 8:00 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 (%)
Apr 28, 2023 3.612 3.632 3.533 3.602 1,076,092 +0.02(+0.55%)
Apr 27, 2023 3.533 3.611 3.464 3.583 1,081,826 +0.07(+1.97%)
Apr 26, 2023 3.514 3.593 3.509 3.514 1,283,488 +0.04(+1.14%)
Apr 25, 2023 3.494 3.524 3.415 3.474 1,543,581 -0.05(-1.40%)
Apr 24, 2023 3.573 3.573 3.494 3.524 1,802,698 -0.05(-1.38%)
Apr 21, 2023 3.632 3.652 3.543 3.573 1,664,568 -0.09(-2.43%)
Apr 20, 2023 3.701 3.755 3.627 3.662 934,180 -0.03(-0.80%)
Apr 19, 2023 3.711 3.780 3.662 3.691 1,225,566 -0.12(-3.11%)
Apr 18, 2023 3.869 3.923 3.790 3.810 1,034,991 -0.07(-1.78%)
Apr 17, 2023 3.938 3.957 3.800 3.879 1,565,361 -0.09(-2.24%)
Apr 14, 2023 4.057 4.091 3.918 3.968 1,458,181 -0.13(-3.13%)
Apr 13, 2023 4.047 4.140 4.016 4.096 1,685,530 +0.12(+2.98%)
Apr 12, 2023 3.987 4.017 3.899 3.978 1,222,593 +0.05(+1.26%)
Apr 11, 2023 3.859 4.027 3.859 3.928 1,551,637 +0.07(+1.79%)
Apr 10, 2023 3.849 3.884 3.761 3.859 1,381,094 -0.02(-0.51%)
Apr 06, 2023 3.810 3.879 3.711 3.879 957,034 +0.07(+1.81%)
Apr 05, 2023 3.948 3.958 3.790 3.810 1,123,911 -0.10(-2.53%)
Apr 04, 2023 3.849 3.997 3.825 3.908 1,694,370 +0.08(+2.06%)
Apr 03, 2023 3.741 3.908 3.731 3.829 1,348,931 +0.06(+1.57%)
Mar 31, 2023 3.869 3.904 3.751 3.770 1,296,077 -0.10(-2.55%)
Mar 30, 2023 3.770 3.869 3.736 3.869 1,648,464 +0.14(+3.70%)
Mar 29, 2023 3.701 3.741 3.652 3.731 914,514 +0.00(+0.00%)
Mar 28, 2023 3.593 3.741 3.593 3.731 1,392,655 +0.15(+4.13%)
Mar 27, 2023 3.454 3.602 3.385 3.583 1,143,522 +0.09(+2.54%)
Mar 24, 2023 3.573 3.602 3.474 3.494 1,175,581 -0.05(-1.39%)
Mar 23, 2023 3.524 3.602 3.489 3.543 1,187,993 +0.06(+1.70%)
Mar 22, 2023 3.415 3.573 3.405 3.484 1,700,888 +0.07(+2.02%)
Mar 21, 2023 3.514 3.524 3.321 3.415 3,168,383 -0.01(-0.29%)
Mar 20, 2023 3.237 3.445 3.193 3.425 2,820,603 +0.19(+5.79%)
Mar 17, 2023 3.089 3.287 3.065 3.237 4,416,652 +0.22(+7.19%)
Mar 16, 2023 3.109 3.109 2.961 3.020 1,007,690 -0.06(-1.92%)
Mar 15, 2023 3.227 3.257 3.060 3.079 1,760,994 -0.06(-1.89%)
Mar 14, 2023 3.148 3.158 3.030 3.139 1,833,882 +0.01(+0.32%)
Mar 13, 2023 3.050 3.208 3.030 3.129 2,048,377 +0.24(+8.19%)
Mar 10, 2023 2.931 3.060 2.892 2.892 1,188,639 -0.02(-0.68%)
Mar 09, 2023 2.941 3.010 2.912 2.912 1,018,646 -0.03(-1.01%)
Mar 08, 2023 3.040 3.049 2.912 2.941 757,781 -0.08(-2.61%)
Mar 07, 2023 3.139 3.139 3.010 3.020 1,147,591 -0.09(-2.86%)
Mar 06, 2023 3.208 3.208 3.102 3.109 841,995 -0.10(-3.08%)
Mar 03, 2023 3.168 3.208 3.148 3.208 623,106 +0.06(+1.88%)
Mar 02, 2023 3.158 3.178 3.119 3.148 900,700 -0.03(-0.93%)
Mar 01, 2023 3.158 3.178 3.045 3.178 1,434,371 +0.15(+4.89%)
Feb 28, 2023 2.961 3.070 2.912 3.030 1,030,798 +0.12(+4.07%)
Feb 27, 2023 2.912 2.981 2.902 2.912 730,913 +0.01(+0.34%)
Feb 24, 2023 2.921 2.931 2.838 2.902 1,151,571 -0.07(-2.33%)
Feb 23, 2023 3.010 3.020 2.941 2.971 543,940 +0.01(+0.33%)
Feb 22, 2023 3.010 3.025 2.961 2.961 614,128 -0.06(-1.96%)
Feb 21, 2023 3.060 3.139 2.991 3.020 897,232 -0.05(-1.61%)
Feb 17, 2023 2.971 3.109 2.931 3.070 947,411 +0.04(+1.30%)
Feb 16, 2023 3.030 3.089 2.961 3.030 869,269 -0.03(-0.97%)
Feb 15, 2023 3.060 3.079 2.986 3.060 1,312,354 -0.09(-2.82%)
Feb 14, 2023 3.148 3.168 3.055 3.148 786,358 -0.01(-0.31%)
Feb 13, 2023 3.168 3.208 3.119 3.158 943,091 +0.00(+0.00%)
Feb 10, 2023 3.109 3.198 3.065 3.158 1,084,663 +0.14(+4.58%)
Feb 09, 2023 3.129 3.198 3.020 3.020 995,123 -0.11(-3.47%)
Feb 08, 2023 3.237 3.267 3.129 3.129 883,975 -0.08(-2.46%)
Feb 07, 2023 3.139 3.247 3.109 3.208 1,206,009 +0.01(+0.31%)
Feb 06, 2023 3.257 3.287 3.178 3.198 1,127,239 -0.09(-2.70%)
Feb 03, 2023 3.415 3.445 3.252 3.287 1,217,725 -0.20(-5.67%)
Feb 02, 2023 3.563 3.593 3.435 3.484 1,451,985 -0.02(-0.56%)
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.