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

Silvercorp Metals (NY: SVM )

3.620 -0.080 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
May 28, 2021 6.370 6.480 6.310 6.450 859,259 -0.01(-0.15%)
May 27, 2021 6.400 6.520 6.380 6.460 686,542 +0.00(+0.00%)
May 26, 2021 6.440 6.540 6.355 6.460 1,284,569 +0.09(+1.41%)
May 25, 2021 6.200 6.450 6.040 6.370 1,410,274 +0.13(+2.08%)
May 24, 2021 6.210 6.260 6.125 6.240 684,151 +0.12(+1.96%)
May 21, 2021 6.220 6.290 5.905 6.120 1,428,384 -0.05(-0.81%)
May 20, 2021 6.120 6.230 6.050 6.170 1,153,054 +0.12(+1.98%)
May 19, 2021 6.050 6.280 6.000 6.050 1,587,153 -0.21(-3.35%)
May 18, 2021 6.370 6.370 6.160 6.260 1,101,579 -0.04(-0.63%)
May 17, 2021 5.950 6.390 5.930 6.300 2,404,730 +0.40(+6.78%)
May 14, 2021 5.690 5.910 5.670 5.900 1,008,914 +0.31(+5.55%)
May 13, 2021 5.630 5.670 5.480 5.590 1,077,648 -0.05(-0.89%)
May 12, 2021 5.840 5.910 5.630 5.640 979,256 -0.26(-4.41%)
May 11, 2021 5.650 5.900 5.595 5.900 957,822 +0.19(+3.33%)
May 10, 2021 6.090 6.100 5.700 5.710 1,423,729 -0.22(-3.71%)
May 07, 2021 6.070 6.080 5.760 5.930 1,809,367 +0.04(+0.68%)
May 06, 2021 5.740 6.048 5.740 5.890 2,468,249 +0.23(+4.06%)
May 05, 2021 5.670 5.730 5.570 5.660 956,309 -0.01(-0.18%)
May 04, 2021 5.830 5.950 5.590 5.670 1,605,659 -0.23(-3.90%)
May 03, 2021 5.430 5.940 5.400 5.900 3,318,434 +0.62(+11.74%)
Apr 30, 2021 5.290 5.367 5.235 5.280 854,700 -0.05(-0.94%)
Apr 29, 2021 5.420 5.420 5.210 5.330 960,502 -0.11(-2.02%)
Apr 28, 2021 5.200 5.480 5.150 5.440 819,963 +0.13(+2.45%)
Apr 27, 2021 5.480 5.490 5.270 5.310 679,180 -0.13(-2.39%)
Apr 26, 2021 5.440 5.470 5.350 5.440 581,561 +0.00(+0.00%)
Apr 23, 2021 5.540 5.590 5.430 5.440 559,000 -0.05(-0.91%)
Apr 22, 2021 5.650 5.650 5.440 5.490 918,698 -0.19(-3.35%)
Apr 21, 2021 5.480 5.700 5.450 5.680 1,288,442 +0.19(+3.46%)
Apr 20, 2021 5.430 5.500 5.300 5.490 844,704 +0.05(+0.92%)
Apr 19, 2021 5.480 5.500 5.370 5.440 691,408 -0.05(-0.91%)
Apr 16, 2021 5.670 5.680 5.400 5.490 1,349,100 -0.03(-0.54%)
Apr 15, 2021 5.330 5.580 5.330 5.520 1,074,389 +0.27(+5.14%)
Apr 14, 2021 5.390 5.390 5.225 5.250 934,222 -0.14(-2.60%)
Apr 13, 2021 5.320 5.530 5.320 5.390 825,549 +0.13(+2.47%)
Apr 12, 2021 5.670 5.670 5.210 5.260 1,503,702 -0.22(-4.01%)
Apr 09, 2021 5.340 5.500 5.250 5.480 780,400 +0.02(+0.37%)
Apr 08, 2021 5.360 5.465 5.330 5.460 1,013,822 +0.25(+4.80%)
Apr 07, 2021 5.410 5.410 5.200 5.210 963,182 -0.21(-3.87%)
Apr 06, 2021 5.210 5.500 5.160 5.420 1,826,236 +0.32(+6.27%)
Apr 05, 2021 5.150 5.245 5.055 5.100 1,287,890 -0.04(-0.78%)
Apr 01, 2021 4.980 5.166 4.980 5.140 776,500 +0.23(+4.68%)
Mar 31, 2021 4.630 4.965 4.630 4.910 1,305,472 +0.27(+5.82%)
Mar 30, 2021 4.670 4.740 4.580 4.640 1,781,810 -0.21(-4.33%)
Mar 29, 2021 4.940 4.950 4.730 4.850 1,148,578 -0.12(-2.41%)
Mar 26, 2021 4.810 4.990 4.800 4.970 860,300 +0.10(+2.05%)
Mar 25, 2021 4.760 4.930 4.660 4.870 1,070,750 -0.03(-0.61%)
Mar 24, 2021 4.940 5.070 4.880 4.900 1,033,721 -0.01(-0.20%)
Mar 23, 2021 5.170 5.170 4.890 4.910 1,995,973 -0.31(-5.94%)
Mar 22, 2021 5.230 5.330 5.180 5.220 826,217 -0.04(-0.76%)
Mar 19, 2021 5.300 5.380 5.210 5.260 2,192,300 -0.05(-0.94%)
Mar 18, 2021 5.450 5.500 5.250 5.310 1,233,715 -0.16(-2.93%)
Mar 17, 2021 5.270 5.530 5.177 5.470 1,445,947 +0.17(+3.21%)
Mar 16, 2021 5.400 5.421 5.250 5.300 893,665 -0.11(-2.03%)
Mar 15, 2021 5.380 5.490 5.300 5.410 1,154,155 +0.11(+2.08%)
Mar 12, 2021 5.150 5.340 5.080 5.300 987,200 +0.02(+0.38%)
Mar 11, 2021 5.340 5.360 5.150 5.280 1,084,421 +0.02(+0.38%)
Mar 10, 2021 5.440 5.440 5.190 5.260 1,054,121 -0.05(-0.94%)
Mar 09, 2021 5.230 5.450 5.130 5.310 1,716,628 +0.31(+6.20%)
Mar 08, 2021 5.120 5.140 4.950 5.000 1,401,225 -0.14(-2.72%)
Mar 05, 2021 5.240 5.300 4.910 5.140 2,102,500 -0.10(-1.91%)
Mar 04, 2021 5.400 5.500 5.080 5.240 2,592,004 -0.19(-3.50%)
Mar 03, 2021 5.630 5.630 5.360 5.430 1,597,914 -0.29(-5.07%)
Mar 02, 2021 5.640 5.810 5.560 5.720 1,700,977 +0.12(+2.14%)
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.