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

Silvercorp Metals (NY: SVM )

3.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
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.