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

Silvercorp Metals (NY: SVM )

3.570 -0.020 (-0.56%)
Streaming Delayed Price Updated: 2:57 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 (%)
Aug 31, 2022 2.290 2.330 2.250 2.260 1,137,309 -0.03(-1.31%)
Aug 30, 2022 2.380 2.380 2.260 2.290 1,523,829 -0.09(-3.78%)
Aug 29, 2022 2.370 2.480 2.352 2.380 997,627 -0.03(-1.24%)
Aug 26, 2022 2.570 2.610 2.400 2.410 1,007,999 -0.17(-6.59%)
Aug 25, 2022 2.550 2.580 2.525 2.580 878,389 +0.09(+3.61%)
Aug 24, 2022 2.480 2.525 2.440 2.490 1,007,110 +0.01(+0.40%)
Aug 23, 2022 2.380 2.540 2.380 2.480 858,648 +0.10(+4.20%)
Aug 22, 2022 2.380 2.405 2.345 2.380 754,787 -0.02(-0.83%)
Aug 19, 2022 2.480 2.480 2.390 2.400 859,104 -0.06(-2.44%)
Aug 18, 2022 2.520 2.520 2.445 2.460 1,243,067 -0.03(-1.20%)
Aug 17, 2022 2.650 2.690 2.480 2.490 1,309,064 -0.20(-7.43%)
Aug 16, 2022 2.670 2.720 2.655 2.690 807,015 +0.00(+0.00%)
Aug 15, 2022 2.670 2.710 2.630 2.690 996,838 -0.03(-1.10%)
Aug 12, 2022 2.720 2.781 2.600 2.720 1,198,469 +0.07(+2.64%)
Aug 11, 2022 2.730 2.760 2.630 2.650 925,069 -0.07(-2.57%)
Aug 10, 2022 2.770 2.815 2.700 2.720 1,330,451 +0.00(+0.00%)
Aug 09, 2022 2.790 2.800 2.670 2.720 1,016,669 -0.06(-2.16%)
Aug 08, 2022 2.720 2.780 2.690 2.780 1,154,613 +0.12(+4.51%)
Aug 05, 2022 2.600 2.660 2.540 2.660 1,100,713 -0.03(-1.12%)
Aug 04, 2022 2.570 2.735 2.540 2.690 1,312,980 +0.16(+6.32%)
Aug 03, 2022 2.610 2.625 2.510 2.530 1,080,006 -0.08(-3.07%)
Aug 02, 2022 2.610 2.695 2.590 2.610 1,196,450 +0.03(+1.16%)
Aug 01, 2022 2.650 2.650 2.570 2.580 911,538 -0.06(-2.27%)
Jul 29, 2022 2.610 2.670 2.515 2.640 1,328,949 +0.05(+1.93%)
Jul 28, 2022 2.500 2.620 2.500 2.590 2,078,925 +0.14(+5.71%)
Jul 27, 2022 2.380 2.480 2.320 2.450 902,472 +0.07(+2.94%)
Jul 26, 2022 2.390 2.400 2.320 2.380 959,217 +0.03(+1.28%)
Jul 25, 2022 2.370 2.370 2.255 2.350 1,312,193 +0.01(+0.43%)
Jul 22, 2022 2.400 2.490 2.330 2.340 1,313,864 -0.04(-1.68%)
Jul 21, 2022 2.320 2.400 2.285 2.380 1,074,274 +0.08(+3.48%)
Jul 20, 2022 2.390 2.420 2.290 2.300 1,036,556 -0.07(-2.95%)
Jul 19, 2022 2.350 2.430 2.335 2.370 697,600 +0.04(+1.72%)
Jul 18, 2022 2.360 2.410 2.330 2.330 770,121 +0.02(+0.87%)
Jul 15, 2022 2.370 2.370 2.230 2.310 1,132,499 -0.01(-0.43%)
Jul 14, 2022 2.280 2.340 2.211 2.320 1,147,516 -0.07(-2.93%)
Jul 13, 2022 2.300 2.470 2.280 2.390 841,054 +0.08(+3.46%)
Jul 12, 2022 2.300 2.400 2.279 2.310 814,795 +0.00(+0.00%)
Jul 11, 2022 2.380 2.415 2.290 2.310 663,953 -0.08(-3.35%)
Jul 08, 2022 2.410 2.440 2.330 2.390 852,599 +0.00(+0.00%)
Jul 07, 2022 2.370 2.485 2.360 2.390 1,066,865 +0.04(+1.70%)
Jul 06, 2022 2.360 2.395 2.250 2.350 1,227,811 -0.05(-2.08%)
Jul 05, 2022 2.470 2.470 2.275 2.400 2,148,953 -0.10(-4.00%)
Jul 01, 2022 2.370 2.565 2.320 2.500 1,182,765 +0.02(+0.81%)
Jun 30, 2022 2.560 2.610 2.480 2.480 1,296,768 -0.15(-5.70%)
Jun 29, 2022 2.680 2.700 2.570 2.630 599,298 -0.05(-1.87%)
Jun 28, 2022 2.780 2.780 2.650 2.680 888,485 -0.07(-2.55%)
Jun 27, 2022 2.730 2.780 2.685 2.750 949,181 +0.02(+0.73%)
Jun 24, 2022 2.650 2.730 2.590 2.730 794,754 +0.10(+3.80%)
Jun 23, 2022 2.660 2.755 2.540 2.630 1,548,907 -0.07(-2.59%)
Jun 22, 2022 2.740 2.830 2.660 2.700 1,113,240 -0.03(-1.10%)
Jun 21, 2022 2.660 2.800 2.640 2.730 1,111,377 +0.06(+2.25%)
Jun 17, 2022 2.710 2.760 2.630 2.670 1,661,669 -0.09(-3.26%)
Jun 16, 2022 2.650 2.770 2.590 2.760 1,674,550 +0.05(+1.85%)
Jun 15, 2022 2.650 2.760 2.610 2.710 1,335,818 +0.09(+3.44%)
Jun 14, 2022 2.680 2.700 2.555 2.620 1,629,034 -0.11(-4.03%)
Jun 13, 2022 2.780 2.805 2.692 2.730 1,651,784 -0.20(-6.83%)
Jun 10, 2022 2.680 2.940 2.635 2.930 1,859,855 +0.22(+8.12%)
Jun 09, 2022 2.850 2.860 2.710 2.710 893,949 -0.17(-5.90%)
Jun 08, 2022 2.870 2.900 2.825 2.880 613,684 -0.02(-0.69%)
Jun 07, 2022 2.870 2.925 2.830 2.900 1,015,619 +0.00(+0.00%)
Jun 06, 2022 2.980 3.020 2.850 2.900 865,802 -0.01(-0.34%)
Jun 03, 2022 2.970 3.010 2.890 2.910 574,296 -0.12(-3.96%)
Jun 02, 2022 2.810 3.050 2.810 3.030 961,614 +0.24(+8.60%)
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.