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 (%)
Jan 31, 2020 5.030 5.290 5.030 5.200 1,023,900 +0.13(+2.56%)
Jan 30, 2020 5.440 5.470 5.000 5.070 2,698,883 -0.39(-7.14%)
Jan 29, 2020 5.260 5.590 5.230 5.460 1,300,435 +0.21(+4.00%)
Jan 28, 2020 5.380 5.380 5.250 5.250 1,242,188 -0.17(-3.14%)
Jan 27, 2020 5.600 5.600 5.360 5.420 1,119,497 -0.09(-1.63%)
Jan 24, 2020 5.540 5.540 5.435 5.510 1,002,600 -0.03(-0.54%)
Jan 23, 2020 5.520 5.660 5.500 5.540 1,155,508 -0.02(-0.36%)
Jan 22, 2020 5.590 5.620 5.505 5.560 908,511 -0.03(-0.54%)
Jan 21, 2020 5.420 5.610 5.300 5.590 1,135,212 +0.13(+2.38%)
Jan 17, 2020 5.570 5.590 5.410 5.460 794,600 -0.11(-1.97%)
Jan 16, 2020 5.630 5.630 5.510 5.570 662,161 -0.03(-0.54%)
Jan 15, 2020 5.500 5.630 5.470 5.600 1,060,115 +0.15(+2.75%)
Jan 14, 2020 5.250 5.480 5.230 5.450 1,470,331 +0.19(+3.61%)
Jan 13, 2020 5.460 5.470 5.260 5.260 1,229,884 -0.23(-4.19%)
Jan 10, 2020 5.290 5.580 5.280 5.490 1,401,900 +0.18(+3.39%)
Jan 09, 2020 5.260 5.410 5.250 5.310 1,314,496 -0.04(-0.75%)
Jan 08, 2020 5.660 5.660 5.310 5.350 1,705,113 -0.34(-5.98%)
Jan 07, 2020 5.500 5.730 5.410 5.690 2,225,466 +0.16(+2.89%)
Jan 06, 2020 5.850 5.850 5.470 5.530 1,729,809 -0.12(-2.12%)
Jan 03, 2020 5.700 5.720 5.585 5.650 1,448,800 +0.05(+0.89%)
Jan 02, 2020 5.700 5.720 5.530 5.600 1,307,218 -0.07(-1.23%)
Dec 31, 2019 5.900 5.930 5.610 5.670 1,789,300 -0.17(-2.91%)
Dec 30, 2019 5.700 5.850 5.640 5.840 1,580,687 +0.20(+3.55%)
Dec 27, 2019 5.840 5.840 5.610 5.640 1,421,100 -0.15(-2.59%)
Dec 26, 2019 5.820 5.920 5.620 5.790 1,744,721 +0.00(+0.00%)
Dec 24, 2019 5.550 5.790 5.520 5.790 1,146,000 +0.32(+5.85%)
Dec 23, 2019 5.400 5.535 5.330 5.470 1,413,803 +0.08(+1.48%)
Dec 20, 2019 5.270 5.460 5.250 5.390 15,386,100 +0.11(+2.08%)
Dec 19, 2019 5.450 5.465 5.150 5.280 3,348,065 -0.16(-2.94%)
Dec 18, 2019 5.440 5.520 5.390 5.440 2,384,843 -0.04(-0.73%)
Dec 17, 2019 5.420 5.630 5.420 5.480 2,389,037 +0.06(+1.11%)
Dec 16, 2019 5.530 5.740 5.420 5.420 3,970,772 -0.04(-0.73%)
Dec 13, 2019 5.350 5.500 5.290 5.460 2,346,300 +0.02(+0.37%)
Dec 12, 2019 5.730 5.830 5.370 5.440 2,371,561 -0.29(-5.06%)
Dec 11, 2019 5.320 5.670 5.270 5.730 1,955,887 +0.41(+7.71%)
Dec 10, 2019 5.320 5.320 5.170 5.320 1,107,200 +0.07(+1.33%)
Dec 09, 2019 5.160 5.310 5.130 5.250 1,284,754 +0.12(+2.34%)
Dec 06, 2019 5.200 5.290 5.110 5.130 1,360,700 -0.23(-4.29%)
Dec 05, 2019 5.240 5.430 5.220 5.360 1,609,065 +0.11(+2.10%)
Dec 04, 2019 5.240 5.285 5.080 5.250 1,444,818 +0.00(+0.00%)
Dec 03, 2019 5.140 5.270 5.120 5.250 1,620,589 +0.17(+3.35%)
Dec 02, 2019 5.120 5.120 4.960 5.080 1,531,863 -0.04(-0.78%)
Nov 29, 2019 4.910 5.120 4.900 5.120 993,500 +0.24(+4.92%)
Nov 27, 2019 4.840 4.920 4.740 4.880 760,300 -0.01(-0.20%)
Nov 26, 2019 4.670 4.930 4.640 4.890 1,106,411 +0.27(+5.84%)
Nov 25, 2019 4.540 4.712 4.501 4.620 852,231 -0.02(-0.43%)
Nov 22, 2019 4.760 4.780 4.640 4.640 684,500 -0.11(-2.32%)
Nov 21, 2019 4.880 4.940 4.720 4.750 1,154,769 -0.09(-1.86%)
Nov 20, 2019 4.750 4.880 4.740 4.840 817,637 +0.07(+1.47%)
Nov 19, 2019 4.700 4.910 4.700 4.770 748,712 +0.04(+0.85%)
Nov 18, 2019 4.760 4.830 4.700 4.730 954,009 -0.07(-1.46%)
Nov 15, 2019 4.760 4.930 4.760 4.800 1,271,800 -0.04(-0.83%)
Nov 14, 2019 4.740 4.880 4.700 4.840 1,447,419 +0.12(+2.54%)
Nov 13, 2019 4.590 4.820 4.560 4.720 1,921,299 +0.14(+3.06%)
Nov 12, 2019 4.390 4.650 4.350 4.580 1,854,787 +0.12(+2.69%)
Nov 11, 2019 4.200 4.470 4.120 4.460 2,051,598 +0.26(+6.19%)
Nov 08, 2019 4.060 4.320 3.940 4.200 1,276,700 +0.04(+0.96%)
Nov 07, 2019 4.140 4.190 4.040 4.160 881,005 -0.04(-0.95%)
Nov 06, 2019 4.130 4.240 4.080 4.200 543,416 +0.12(+2.94%)
Nov 05, 2019 4.000 4.160 4.000 4.080 843,506 -0.05(-1.21%)
Nov 04, 2019 4.280 4.300 4.100 4.130 892,999 -0.14(-3.28%)
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.