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

Silvercorp Metals (NY: SVM )

3.590 +0.230 (+6.85%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Sep 29, 2023 2.410 2.430 2.314 2.350 856,560 -0.01(-0.42%)
Sep 28, 2023 2.340 2.390 2.320 2.360 951,380 +0.02(+0.85%)
Sep 27, 2023 2.290 2.360 2.280 2.340 1,695,475 +0.02(+0.86%)
Sep 26, 2023 2.360 2.390 2.310 2.320 1,308,126 -0.10(-4.13%)
Sep 25, 2023 2.460 2.430 2.410 2.420 879,083 -0.04(-1.63%)
Sep 22, 2023 2.490 2.540 2.450 2.460 889,548 +0.01(+0.41%)
Sep 21, 2023 2.470 2.490 2.430 2.450 792,842 -0.07(-2.78%)
Sep 20, 2023 2.500 2.585 2.465 2.520 1,109,561 +0.02(+0.80%)
Sep 19, 2023 2.600 2.619 2.500 2.500 1,048,483 -0.11(-4.21%)
Sep 18, 2023 2.660 2.660 2.595 2.610 717,082 -0.04(-1.51%)
Sep 15, 2023 2.580 2.730 2.520 2.650 3,204,395 +0.13(+5.16%)
Sep 14, 2023 2.410 2.540 2.410 2.520 1,301,174 +0.09(+3.70%)
Sep 13, 2023 2.400 2.430 2.390 2.430 635,793 +0.01(+0.41%)
Sep 12, 2023 2.400 2.470 2.380 2.420 821,187 +0.01(+0.41%)
Sep 11, 2023 2.400 2.460 2.400 2.410 846,561 +0.01(+0.42%)
Sep 08, 2023 2.400 2.440 2.380 2.400 898,408 -0.01(-0.41%)
Sep 07, 2023 2.430 2.430 2.380 2.410 682,514 -0.04(-1.63%)
Sep 06, 2023 2.460 2.480 2.430 2.450 522,581 -0.01(-0.41%)
Sep 05, 2023 2.530 2.540 2.440 2.460 1,395,558 -0.12(-4.65%)
Sep 01, 2023 2.650 2.675 2.560 2.580 927,145 -0.02(-0.77%)
Aug 31, 2023 2.650 2.665 2.580 2.600 1,367,707 -0.03(-1.14%)
Aug 30, 2023 2.660 2.705 2.620 2.630 1,210,359 -0.02(-0.75%)
Aug 29, 2023 2.600 2.650 2.560 2.650 1,185,637 +0.05(+1.92%)
Aug 28, 2023 2.550 2.630 2.520 2.600 790,554 +0.07(+2.77%)
Aug 25, 2023 2.600 2.610 2.500 2.530 806,700 -0.06(-2.32%)
Aug 24, 2023 2.630 2.660 2.570 2.590 1,055,342 -0.02(-0.77%)
Aug 23, 2023 2.570 2.648 2.560 2.610 1,820,477 +0.06(+2.35%)
Aug 22, 2023 2.550 2.580 2.479 2.550 790,337 +0.03(+1.19%)
Aug 21, 2023 2.550 2.550 2.480 2.520 789,878 +0.00(+0.00%)
Aug 18, 2023 2.500 2.520 2.440 2.520 938,302 +0.00(+0.00%)
Aug 17, 2023 2.530 2.570 2.500 2.520 1,084,327 +0.04(+1.61%)
Aug 16, 2023 2.550 2.570 2.480 2.480 1,372,426 -0.07(-2.75%)
Aug 15, 2023 2.580 2.595 2.510 2.550 1,056,856 -0.08(-3.04%)
Aug 14, 2023 2.620 2.650 2.550 2.630 1,456,345 -0.01(-0.38%)
Aug 11, 2023 2.650 2.660 2.560 2.640 2,760,884 +0.04(+1.54%)
Aug 10, 2023 2.680 2.695 2.600 2.600 1,033,496 -0.05(-1.89%)
Aug 09, 2023 2.730 2.730 2.645 2.650 1,241,626 -0.06(-2.21%)
Aug 08, 2023 2.780 2.820 2.680 2.710 1,667,108 -0.13(-4.58%)
Aug 07, 2023 2.880 2.880 2.750 2.840 1,807,165 -0.04(-1.39%)
Aug 04, 2023 2.880 3.030 2.860 2.880 1,393,523 +0.01(+0.35%)
Aug 03, 2023 2.870 2.890 2.820 2.870 861,218 -0.04(-1.37%)
Aug 02, 2023 3.020 3.021 2.860 2.910 1,442,828 -0.13(-4.28%)
Aug 01, 2023 3.070 3.120 3.040 3.040 1,321,684 -0.07(-2.25%)
Jul 31, 2023 3.060 3.160 3.045 3.110 747,616 +0.08(+2.64%)
Jul 28, 2023 2.960 3.040 2.950 3.030 851,919 +0.09(+3.06%)
Jul 27, 2023 3.130 3.130 2.940 2.940 1,589,801 -0.24(-7.55%)
Jul 26, 2023 3.160 3.190 3.120 3.180 598,897 +0.02(+0.63%)
Jul 25, 2023 3.080 3.165 3.070 3.160 578,726 +0.07(+2.27%)
Jul 24, 2023 3.080 3.130 3.060 3.090 793,200 +0.01(+0.32%)
Jul 21, 2023 3.100 3.150 3.080 3.080 629,097 -0.04(-1.28%)
Jul 20, 2023 3.230 3.240 3.090 3.120 901,584 -0.12(-3.70%)
Jul 19, 2023 3.280 3.300 3.210 3.240 1,253,732 -0.04(-1.22%)
Jul 18, 2023 3.160 3.295 3.135 3.280 1,272,041 +0.16(+5.13%)
Jul 17, 2023 3.080 3.158 3.000 3.120 665,952 +0.05(+1.63%)
Jul 14, 2023 3.050 3.115 3.035 3.070 806,335 -0.01(-0.32%)
Jul 13, 2023 3.100 3.130 3.060 3.080 1,143,337 -0.01(-0.32%)
Jul 12, 2023 2.940 3.100 2.940 3.090 1,229,552 +0.20(+6.92%)
Jul 11, 2023 2.920 2.970 2.865 2.890 917,005 +0.01(+0.35%)
Jul 10, 2023 2.800 2.920 2.760 2.880 933,612 +0.11(+3.97%)
Jul 07, 2023 2.800 2.850 2.770 2.770 620,689 -0.03(-1.07%)
Jul 06, 2023 2.830 2.845 2.765 2.800 943,462 -0.03(-1.06%)
Jul 05, 2023 2.940 2.960 2.830 2.830 1,418,693 -0.11(-3.74%)
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.