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

Silvercorp Metals (NY: SVM )

3.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2021 3.770 3.800 3.695 3.760 1,154,208 -0.01(-0.27%)
Dec 30, 2021 3.710 3.840 3.710 3.770 838,342 +0.06(+1.62%)
Dec 29, 2021 3.790 3.840 3.700 3.710 1,046,263 -0.13(-3.39%)
Dec 28, 2021 3.870 3.918 3.810 3.840 1,079,236 +0.04(+1.05%)
Dec 27, 2021 3.830 3.880 3.790 3.800 860,546 -0.04(-1.04%)
Dec 23, 2021 3.800 3.900 3.750 3.840 866,141 +0.07(+1.86%)
Dec 22, 2021 3.780 3.800 3.721 3.770 697,687 -0.01(-0.26%)
Dec 21, 2021 3.730 3.805 3.730 3.780 866,339 +0.11(+3.00%)
Dec 20, 2021 3.600 3.700 3.560 3.670 1,132,427 +0.00(+0.00%)
Dec 17, 2021 3.810 3.820 3.650 3.670 3,205,251 -0.09(-2.39%)
Dec 16, 2021 3.590 3.760 3.580 3.760 1,850,958 +0.29(+8.36%)
Dec 15, 2021 3.540 3.540 3.330 3.470 2,593,928 -0.06(-1.70%)
Dec 14, 2021 3.550 3.640 3.520 3.530 1,361,378 -0.12(-3.29%)
Dec 13, 2021 3.520 3.730 3.520 3.650 1,925,643 +0.11(+3.11%)
Dec 10, 2021 3.630 3.690 3.520 3.540 2,130,851 -0.08(-2.21%)
Dec 09, 2021 3.740 3.740 3.600 3.620 1,292,274 -0.20(-5.24%)
Dec 08, 2021 3.810 3.850 3.760 3.820 824,376 +0.02(+0.53%)
Dec 07, 2021 3.770 3.900 3.770 3.800 1,272,359 +0.02(+0.53%)
Dec 06, 2021 3.680 3.795 3.660 3.780 738,358 +0.06(+1.61%)
Dec 03, 2021 3.790 3.815 3.680 3.720 983,849 -0.08(-2.11%)
Dec 02, 2021 3.890 3.890 3.700 3.800 1,127,496 -0.03(-0.78%)
Dec 01, 2021 4.080 4.140 3.820 3.830 1,267,259 -0.21(-5.20%)
Nov 30, 2021 4.110 4.240 3.980 4.040 1,201,012 -0.06(-1.46%)
Nov 29, 2021 4.050 4.100 3.980 4.100 1,202,835 +0.00(+0.00%)
Nov 26, 2021 4.250 4.280 4.000 4.100 681,332 -0.12(-2.84%)
Nov 24, 2021 4.150 4.270 4.130 4.220 636,966 +0.05(+1.20%)
Nov 23, 2021 4.150 4.260 4.090 4.170 983,892 -0.09(-2.11%)
Nov 22, 2021 4.160 4.345 4.100 4.260 964,500 -0.03(-0.70%)
Nov 19, 2021 4.420 4.470 4.270 4.290 677,030 -0.14(-3.16%)
Nov 18, 2021 4.550 4.440 4.410 4.430 663,243 -0.11(-2.42%)
Nov 17, 2021 4.520 4.630 4.460 4.540 743,181 +0.13(+2.95%)
Nov 16, 2021 4.550 4.580 4.390 4.410 1,249,079 -0.17(-3.71%)
Nov 15, 2021 4.650 4.660 4.530 4.580 1,138,609 -0.10(-2.14%)
Nov 12, 2021 4.640 4.735 4.561 4.680 857,873 +0.00(+0.00%)
Nov 11, 2021 4.700 4.730 4.630 4.680 1,198,290 -0.06(-1.27%)
Nov 10, 2021 4.650 4.540 4.740 1,585,172 +0.16(+3.49%)
Nov 09, 2021 4.570 4.580 4.405 4.580 1,229,734 +0.04(+0.88%)
Nov 08, 2021 4.490 4.570 4.410 4.540 1,522,030 +0.13(+2.95%)
Nov 05, 2021 4.300 4.416 4.145 4.410 1,389,970 +0.27(+6.52%)
Nov 04, 2021 4.300 4.410 4.115 4.140 1,503,599 -0.09(-2.13%)
Nov 03, 2021 4.160 4.260 4.090 4.230 1,174,987 +0.01(+0.24%)
Nov 02, 2021 4.240 4.240 4.160 4.220 870,357 -0.03(-0.71%)
Nov 01, 2021 4.230 4.320 4.260 4.250 1,327,207 +0.03(+0.71%)
Oct 29, 2021 4.280 4.290 4.170 4.220 725,864 -0.14(-3.21%)
Oct 28, 2021 4.430 4.430 4.330 4.360 648,111 -0.03(-0.68%)
Oct 27, 2021 4.350 4.440 4.310 4.390 544,732 +0.01(+0.23%)
Oct 26, 2021 4.350 4.380 829,793 -0.02(-0.45%)
Oct 25, 2021 4.330 4.427 4.270 4.400 1,335,722 +0.14(+3.29%)
Oct 22, 2021 4.250 4.410 4.200 4.260 1,453,769 +0.09(+2.16%)
Oct 21, 2021 4.210 4.240 4.125 4.170 1,061,991 -0.03(-0.71%)
Oct 20, 2021 4.170 4.280 4.090 4.200 1,297,473 +0.11(+2.69%)
Oct 19, 2021 4.130 4.240 4.040 4.090 1,412,577 +0.12(+3.02%)
Oct 18, 2021 4.080 4.090 3.960 3.970 1,076,302 -0.12(-2.93%)
Oct 15, 2021 4.120 4.210 4.055 4.090 878,610 -0.12(-2.85%)
Oct 14, 2021 4.210 4.270 4.145 4.210 1,289,010 +0.09(+2.18%)
Oct 13, 2021 4.080 4.227 4.050 4.120 1,097,135 +0.09(+2.23%)
Oct 12, 2021 3.930 4.030 3.853 4.030 918,720 +0.15(+3.87%)
Oct 11, 2021 3.890 4.000 3.880 3.880 874,591 -0.01(-0.26%)
Oct 08, 2021 4.000 4.060 3.870 3.890 716,688 +0.00(+0.00%)
Oct 07, 2021 3.840 3.985 3.825 3.890 674,186 +0.02(+0.52%)
Oct 06, 2021 3.720 3.865 3.710 3.870 558,146 +0.10(+2.65%)
Oct 05, 2021 3.750 3.788 3.640 3.770 1,044,660 -0.01(-0.26%)
Oct 04, 2021 3.820 3.880 3.750 3.780 947,555 -0.04(-1.05%)
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.