Silvercorp Metals (NY: SVM )

5.280 USD +0.020 (+0.38%)
Streaming Delayed Price Updated: 8:36 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.