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

Silvercorp Metals (NY: SVM )

4.010 +0.040 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 29, 2021 4.177 4.187 4.070 4.119 743,750 -0.14(-3.21%)
Oct 28, 2021 4.323 4.323 4.226 4.255 664,081 -0.03(-0.68%)
Oct 27, 2021 4.245 4.333 4.206 4.284 558,155 +0.01(+0.23%)
Oct 26, 2021 4.245 4.275 850,240 -0.02(-0.45%)
Oct 25, 2021 4.226 4.321 4.167 4.294 1,368,636 +0.14(+3.29%)
Oct 22, 2021 4.148 4.304 4.099 4.158 1,489,592 +0.09(+2.16%)
Oct 21, 2021 4.109 4.138 4.026 4.070 1,088,160 -0.03(-0.71%)
Oct 20, 2021 4.070 4.177 3.992 4.099 1,329,445 +0.11(+2.69%)
Oct 19, 2021 4.031 4.138 3.943 3.992 1,447,385 +0.12(+3.02%)
Oct 18, 2021 3.982 3.992 3.865 3.875 1,102,824 -0.12(-2.93%)
Oct 15, 2021 4.021 4.109 3.957 3.992 900,260 -0.12(-2.85%)
Oct 14, 2021 4.109 4.167 4.045 4.109 1,320,773 +0.09(+2.18%)
Oct 13, 2021 3.982 4.125 3.953 4.021 1,124,170 +0.09(+2.23%)
Oct 12, 2021 3.835 3.933 3.761 3.933 941,358 +0.15(+3.87%)
Oct 11, 2021 3.796 3.904 3.787 3.787 896,142 -0.01(-0.26%)
Oct 08, 2021 3.904 3.962 3.777 3.796 734,348 +0.00(+0.00%)
Oct 07, 2021 3.748 3.889 3.733 3.796 690,799 +0.02(+0.52%)
Oct 06, 2021 3.631 3.772 3.621 3.777 571,899 +0.10(+2.65%)
Oct 05, 2021 3.660 3.697 3.552 3.679 1,070,402 -0.01(-0.26%)
Oct 04, 2021 3.728 3.787 3.660 3.689 970,904 -0.04(-1.05%)
Oct 01, 2021 3.738 3.753 3.689 3.728 737,232 +0.01(+0.26%)
Sep 30, 2021 3.660 3.835 3.650 3.718 1,073,843 +0.09(+2.42%)
Sep 29, 2021 3.796 3.806 3.621 3.631 1,460,307 -0.20(-5.10%)
Sep 28, 2021 3.787 3.842 3.709 3.826 825,032 -0.03(-0.76%)
Sep 27, 2021 3.845 3.997 3.835 3.855 830,798 +0.05(+1.28%)
Sep 24, 2021 3.826 3.933 3.777 3.806 1,200,585 -0.08(-2.01%)
Sep 23, 2021 4.001 4.031 3.875 3.884 1,248,117 -0.14(-3.40%)
Sep 22, 2021 4.021 4.177 4.011 4.021 924,915 +0.03(+0.73%)
Sep 21, 2021 4.050 4.128 3.982 3.992 1,044,873 +0.00(+0.00%)
Sep 20, 2021 4.031 4.040 3.904 3.992 905,647 -0.09(-2.15%)
Sep 17, 2021 4.060 4.094 4.001 4.079 1,222,785 -0.01(-0.24%)
Sep 16, 2021 4.119 4.148 3.962 4.089 1,394,665 -0.18(-4.12%)
Sep 15, 2021 4.245 4.323 4.216 4.265 742,979 +0.00(+0.00%)
Sep 14, 2021 4.265 4.323 4.177 4.265 828,836 +0.02(+0.46%)
Sep 13, 2021 4.070 4.338 4.045 4.245 1,676,154 +0.14(+3.33%)
Sep 10, 2021 4.089 4.265 4.011 4.109 2,378,992 +0.02(+0.48%)
Sep 09, 2021 4.206 4.216 4.060 4.089 1,271,240 -0.11(-2.56%)
Sep 08, 2021 4.245 4.289 4.177 4.197 855,931 -0.06(-1.38%)
Sep 07, 2021 4.275 4.397 4.245 4.255 1,165,616 -0.19(-4.18%)
Sep 03, 2021 4.333 4.548 4.333 4.441 1,588,522 +0.17(+3.88%)
Sep 02, 2021 4.323 4.362 4.270 4.275 596,605 -0.03(-0.68%)
Sep 01, 2021 4.362 4.392 4.275 4.304 1,118,679 +0.00(+0.00%)
Aug 31, 2021 4.236 4.323 4.182 4.304 646,969 +0.09(+2.08%)
Aug 30, 2021 4.314 4.372 4.187 4.216 803,528 -0.07(-1.59%)
Aug 27, 2021 4.050 4.333 4.031 4.284 1,101,242 +0.24(+6.04%)
Aug 26, 2021 4.040 4.138 4.001 4.040 615,078 -0.02(-0.48%)
Aug 25, 2021 4.060 4.114 4.001 4.060 788,689 +0.00(+0.00%)
Aug 24, 2021 4.089 4.133 4.021 4.060 963,863 -0.01(-0.24%)
Aug 23, 2021 3.884 4.128 3.884 4.070 1,615,246 +0.19(+4.77%)
Aug 20, 2021 3.865 3.982 3.835 3.884 699,971 -0.01(-0.25%)
Aug 19, 2021 3.972 4.040 3.875 3.894 1,108,661 -0.04(-0.99%)
Aug 18, 2021 3.953 4.011 3.826 3.933 1,549,669 -0.03(-0.74%)
Aug 17, 2021 4.031 4.138 3.915 3.962 1,299,928 -0.12(-2.87%)
Aug 16, 2021 4.216 4.245 4.070 4.079 1,329,497 -0.18(-4.13%)
Aug 13, 2021 4.304 4.333 4.226 4.255 724,890 +0.06(+1.40%)
Aug 12, 2021 4.353 4.372 4.158 4.197 1,106,678 -0.21(-4.87%)
Aug 11, 2021 4.197 4.450 4.197 4.411 1,497,212 +0.21(+5.12%)
Aug 10, 2021 4.216 4.314 4.128 4.197 1,355,326 -0.07(-1.60%)
Aug 09, 2021 4.470 4.489 4.236 4.265 1,930,341 -0.28(-6.22%)
Aug 06, 2021 4.489 4.626 4.304 4.548 1,490,220 +0.03(+0.65%)
Aug 05, 2021 4.587 4.655 4.470 4.519 1,228,748 -0.10(-2.11%)
Aug 04, 2021 4.841 4.919 4.597 4.616 1,125,579 -0.19(-3.86%)
Aug 03, 2021 4.782 4.807 4.733 4.802 510,588 +0.00(+0.00%)
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.