Indicators

Silvercorp Metals (NY: SVM )

3.820 -0.040 (-1.04%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.446	7.559	6.854	6.910	3,630,514	-0.43(-5.89%)
Feb 28, 2012	7.080	7.371	7.080	7.343	2,024,068	+0.36(+5.11%)
Feb 27, 2012	7.117	7.145	6.910	6.986	1,082,702	-0.11(-1.59%)
Feb 24, 2012	7.380	7.399	7.004	7.098	1,777,374	-0.23(-3.08%)
Feb 23, 2012	7.202	7.399	7.099	7.324	2,196,527	+0.20(+2.77%)
Feb 22, 2012	6.892	7.202	6.882	7.127	1,670,455	+0.21(+2.99%)
Feb 21, 2012	6.816	6.948	6.741	6.920	1,807,325	+0.23(+3.37%)
Feb 17, 2012	6.845	6.882	6.638	6.694	1,719,402	-0.09(-1.39%)
Feb 16, 2012	6.525	6.826	6.487	6.788	1,646,023	+0.19(+2.85%)
Feb 15, 2012	6.685	6.769	6.535	6.600	1,705,641	+0.02(+0.29%)
Feb 14, 2012	6.638	6.657	6.440	6.581	1,666,058	-0.06(-0.85%)
Feb 13, 2012	6.769	6.769	6.459	6.638	2,757,947	-0.09(-1.40%)
Feb 10, 2012	6.957	6.967	6.675	6.732	3,503,463	-0.42(-5.91%)
Feb 09, 2012	7.578	7.578	7.127	7.155	2,670,491	-0.37(-4.88%)
Feb 08, 2012	7.700	7.785	7.475	7.522	1,406,839	-0.11(-1.48%)
Feb 07, 2012	7.531	7.757	7.428	7.634	1,629,444	+0.06(+0.74%)
Feb 06, 2012	7.503	7.616	7.428	7.578	1,503,266	-0.03(-0.37%)
Feb 03, 2012	7.738	7.794	7.597	7.606	1,852,590	-0.13(-1.70%)
Feb 02, 2012	7.691	7.888	7.634	7.738	1,672,282	+0.06(+0.73%)

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.