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

Silvercorp Metals (NY: SVM )

4.250 +0.240 (+5.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 5.149 5.224 5.095 5.139 878,100 -0.05(-0.94%)
Apr 29, 2021 5.276 5.276 5.071 5.188 986,799 -0.11(-2.02%)
Apr 28, 2021 5.061 5.334 5.013 5.295 842,412 +0.13(+2.45%)
Apr 27, 2021 5.334 5.344 5.130 5.168 697,775 -0.13(-2.39%)
Apr 26, 2021 5.295 5.324 5.207 5.295 597,483 +0.00(+0.00%)
Apr 23, 2021 5.392 5.441 5.285 5.295 574,304 -0.05(-0.91%)
Apr 22, 2021 5.499 5.499 5.295 5.344 943,851 -0.18(-3.35%)
Apr 21, 2021 5.334 5.548 5.305 5.529 1,323,718 +0.18(+3.46%)
Apr 20, 2021 5.285 5.353 5.159 5.344 867,831 +0.05(+0.92%)
Apr 19, 2021 5.334 5.353 5.227 5.295 710,338 -0.05(-0.91%)
Apr 16, 2021 5.519 5.529 5.256 5.344 1,386,037 -0.03(-0.54%)
Apr 15, 2021 5.188 5.431 5.188 5.373 1,103,804 +0.26(+5.14%)
Apr 14, 2021 5.246 5.246 5.086 5.110 959,800 -0.14(-2.60%)
Apr 13, 2021 5.178 5.383 5.178 5.246 848,151 +0.13(+2.47%)
Apr 12, 2021 5.519 5.519 5.071 5.120 1,544,871 -0.21(-4.01%)
Apr 09, 2021 5.198 5.353 5.110 5.334 801,766 +0.02(+0.37%)
Apr 08, 2021 5.217 5.319 5.188 5.314 1,041,579 +0.24(+4.80%)
Apr 07, 2021 5.266 5.266 5.061 5.071 989,553 -0.20(-3.87%)
Apr 06, 2021 5.071 5.353 5.022 5.276 1,876,236 +0.31(+6.27%)
Apr 05, 2021 5.013 5.105 4.920 4.964 1,323,151 -0.04(-0.78%)
Apr 01, 2021 4.847 5.028 4.847 5.003 797,759 +0.22(+4.68%)
Mar 31, 2021 4.507 4.833 4.507 4.779 1,341,214 +0.26(+5.82%)
Mar 30, 2021 4.546 4.614 4.458 4.516 1,830,594 -0.20(-4.33%)
Mar 29, 2021 4.808 4.818 4.604 4.721 1,180,025 -0.12(-2.41%)
Mar 26, 2021 4.682 4.857 4.672 4.838 883,854 +0.10(+2.05%)
Mar 25, 2021 4.633 4.799 4.536 4.740 1,100,066 -0.03(-0.61%)
Mar 24, 2021 4.808 4.935 4.750 4.769 1,062,023 -0.01(-0.20%)
Mar 23, 2021 5.032 5.032 4.760 4.779 2,050,620 -0.30(-5.94%)
Mar 22, 2021 5.091 5.188 5.042 5.081 848,838 -0.04(-0.76%)
Mar 19, 2021 5.159 5.237 5.071 5.120 2,252,323 -0.05(-0.94%)
Mar 18, 2021 5.305 5.353 5.110 5.168 1,267,493 -0.16(-2.93%)
Mar 17, 2021 5.130 5.383 5.039 5.324 1,485,535 +0.17(+3.21%)
Mar 16, 2021 5.256 5.277 5.110 5.159 918,132 -0.11(-2.03%)
Mar 15, 2021 5.237 5.344 5.159 5.266 1,185,754 +0.11(+2.08%)
Mar 12, 2021 5.013 5.198 4.945 5.159 1,014,228 +0.02(+0.38%)
Mar 11, 2021 5.198 5.217 5.013 5.139 1,114,111 +0.02(+0.38%)
Mar 10, 2021 5.295 5.295 5.052 5.120 1,082,981 -0.05(-0.94%)
Mar 09, 2021 5.091 5.305 4.993 5.168 1,763,627 +0.30(+6.20%)
Mar 08, 2021 4.984 5.003 4.818 4.867 1,439,589 -0.14(-2.72%)
Mar 05, 2021 5.100 5.159 4.779 5.003 2,160,064 -0.10(-1.91%)
Mar 04, 2021 5.256 5.353 4.945 5.100 2,662,970 -0.18(-3.50%)
Mar 03, 2021 5.480 5.480 5.217 5.285 1,641,663 -0.28(-5.07%)
Mar 02, 2021 5.490 5.655 5.412 5.568 1,747,548 +0.12(+2.14%)
Mar 01, 2021 5.791 5.850 5.402 5.451 2,522,889 -0.22(-3.95%)
Feb 26, 2021 5.908 5.967 5.548 5.675 2,498,894 -0.42(-6.87%)
Feb 25, 2021 6.346 6.473 5.996 6.093 2,425,989 -0.40(-6.15%)
Feb 24, 2021 6.259 6.521 6.152 6.492 1,392,652 +0.21(+3.41%)
Feb 23, 2021 6.385 6.385 6.045 6.278 1,596,928 -0.18(-2.71%)
Feb 22, 2021 6.045 6.492 5.967 6.453 2,991,340 +0.51(+8.51%)
Feb 19, 2021 5.879 6.074 5.879 5.947 1,398,571 +0.14(+2.35%)
Feb 18, 2021 5.918 6.045 5.791 5.811 1,214,793 -0.11(-1.81%)
Feb 17, 2021 5.889 5.986 5.753 5.918 1,370,444 -0.06(-0.98%)
Feb 16, 2021 5.957 6.093 5.850 5.976 1,722,721 +0.01(+0.16%)
Feb 12, 2021 5.889 6.112 5.753 5.967 1,540,041 +0.05(+0.82%)
Feb 11, 2021 6.006 6.064 5.850 5.918 1,269,813 -0.10(-1.62%)
Feb 10, 2021 6.171 6.171 5.869 6.015 1,485,196 -0.06(-0.96%)
Feb 09, 2021 6.317 6.317 5.976 6.074 1,547,197 -0.08(-1.27%)
Feb 08, 2021 6.385 6.414 6.103 6.152 1,823,580 +0.04(+0.64%)
Feb 05, 2021 6.239 6.298 6.045 6.113 1,596,444 -0.04(-0.63%)
Feb 04, 2021 6.161 6.200 5.937 6.152 2,216,450 -0.18(-2.77%)
Feb 03, 2021 6.716 6.750 6.298 6.327 1,732,830 -0.18(-2.84%)
Feb 02, 2021 7.018 7.320 6.444 6.512 4,907,900 -1.37(-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.