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

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 3.190 3.320 3.320 919,148 +0.17(+5.40%)
Jan 28, 2022 3.190 3.190 3.080 3.150 1,189,856 -0.05(-1.56%)
Jan 27, 2022 3.280 3.370 3.200 3.200 1,537,350 -0.17(-5.04%)
Jan 26, 2022 3.510 3.570 3.320 3.370 1,854,754 -0.14(-3.99%)
Jan 25, 2022 3.350 3.550 3.340 3.510 1,071,576 +0.09(+2.63%)
Jan 24, 2022 3.460 3.490 3.280 3.420 1,891,458 -0.12(-3.39%)
Jan 21, 2022 3.690 3.750 3.540 3.540 1,228,423 -0.14(-3.80%)
Jan 20, 2022 3.900 3.917 3.680 3.680 1,477,936 -0.15(-3.92%)
Jan 19, 2022 3.530 3.840 3.520 3.830 1,706,992 +0.37(+10.69%)
Jan 18, 2022 3.500 3.605 3.460 3.460 973,877 -0.07(-1.98%)
Jan 14, 2022 3.530 0 -0.10(-2.75%)
Jan 13, 2022 3.730 3.750 3.620 3.630 774,678 -0.05(-1.36%)
Jan 12, 2022 3.610 3.685 3.575 3.680 742,496 +0.11(+3.08%)
Jan 11, 2022 3.460 3.610 3.460 3.570 1,172,713 +0.11(+3.18%)
Jan 10, 2022 3.440 3.460 3.350 3.460 879,781 +0.04(+1.17%)
Jan 07, 2022 3.380 3.450 3.350 3.420 1,114,511 +0.03(+0.88%)
Jan 06, 2022 3.480 3.506 3.380 3.390 1,454,670 -0.18(-5.04%)
Jan 05, 2022 3.720 3.780 3.553 3.570 1,073,360 -0.09(-2.46%)
Jan 04, 2022 3.650 3.765 3.650 3.660 750,110 -0.01(-0.27%)
Jan 03, 2022 3.700 3.780 3.650 3.670 967,745 -0.09(-2.39%)
Dec 31, 2021 3.770 3.800 3.695 3.760 1,154,208 -0.01(-0.27%)
Dec 30, 2021 3.710 3.840 3.710 3.770 838,342 +0.06(+1.62%)
Dec 29, 2021 3.790 3.840 3.700 3.710 1,046,263 -0.13(-3.39%)
Dec 28, 2021 3.870 3.918 3.810 3.840 1,079,236 +0.04(+1.05%)
Dec 27, 2021 3.830 3.880 3.790 3.800 860,546 -0.04(-1.04%)
Dec 23, 2021 3.800 3.900 3.750 3.840 866,141 +0.07(+1.86%)
Dec 22, 2021 3.780 3.800 3.721 3.770 697,687 -0.01(-0.26%)
Dec 21, 2021 3.730 3.805 3.730 3.780 866,339 +0.11(+3.00%)
Dec 20, 2021 3.600 3.700 3.560 3.670 1,132,427 +0.00(+0.00%)
Dec 17, 2021 3.810 3.820 3.650 3.670 3,205,251 -0.09(-2.39%)
Dec 16, 2021 3.590 3.760 3.580 3.760 1,850,958 +0.29(+8.36%)
Dec 15, 2021 3.540 3.540 3.330 3.470 2,593,928 -0.06(-1.70%)
Dec 14, 2021 3.550 3.640 3.520 3.530 1,361,378 -0.12(-3.29%)
Dec 13, 2021 3.520 3.730 3.520 3.650 1,925,643 +0.11(+3.11%)
Dec 10, 2021 3.630 3.690 3.520 3.540 2,130,851 -0.08(-2.21%)
Dec 09, 2021 3.740 3.740 3.600 3.620 1,292,274 -0.20(-5.24%)
Dec 08, 2021 3.810 3.850 3.760 3.820 824,376 +0.02(+0.53%)
Dec 07, 2021 3.770 3.900 3.770 3.800 1,272,359 +0.02(+0.53%)
Dec 06, 2021 3.680 3.795 3.660 3.780 738,358 +0.06(+1.61%)
Dec 03, 2021 3.790 3.815 3.680 3.720 983,849 -0.08(-2.11%)
Dec 02, 2021 3.890 3.890 3.700 3.800 1,127,496 -0.03(-0.78%)
Dec 01, 2021 4.080 4.140 3.820 3.830 1,267,259 -0.21(-5.20%)
Nov 30, 2021 4.110 4.240 3.980 4.040 1,201,012 -0.06(-1.46%)
Nov 29, 2021 4.050 4.100 3.980 4.100 1,202,835 +0.00(+0.00%)
Nov 26, 2021 4.250 4.280 4.000 4.100 681,332 -0.12(-2.84%)
Nov 24, 2021 4.150 4.270 4.130 4.220 636,966 +0.05(+1.20%)
Nov 23, 2021 4.150 4.260 4.090 4.170 983,892 -0.09(-2.11%)
Nov 22, 2021 4.160 4.345 4.100 4.260 964,500 -0.03(-0.70%)
Nov 19, 2021 4.420 4.470 4.270 4.290 677,030 -0.14(-3.16%)
Nov 18, 2021 4.550 4.440 4.410 4.430 663,243 -0.11(-2.42%)
Nov 17, 2021 4.520 4.630 4.460 4.540 743,181 +0.13(+2.95%)
Nov 16, 2021 4.550 4.580 4.390 4.410 1,249,079 -0.17(-3.71%)
Nov 15, 2021 4.650 4.660 4.530 4.580 1,138,609 -0.10(-2.14%)
Nov 12, 2021 4.640 4.735 4.561 4.680 857,873 +0.00(+0.00%)
Nov 11, 2021 4.700 4.730 4.630 4.680 1,198,290 -0.06(-1.27%)
Nov 10, 2021 4.650 4.540 4.740 1,585,172 +0.16(+3.49%)
Nov 09, 2021 4.570 4.580 4.405 4.580 1,229,734 +0.04(+0.88%)
Nov 08, 2021 4.490 4.570 4.410 4.540 1,522,030 +0.13(+2.95%)
Nov 05, 2021 4.300 4.416 4.145 4.410 1,389,970 +0.27(+6.52%)
Nov 04, 2021 4.300 4.410 4.115 4.140 1,503,599 -0.09(-2.13%)
Nov 03, 2021 4.160 4.260 4.090 4.230 1,174,987 +0.01(+0.24%)
Nov 02, 2021 4.240 4.240 4.160 4.220 870,357 -0.03(-0.71%)
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.