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

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 4.280 4.340 4.130 4.290 1,610,000 +0.03(+0.70%)
Aug 29, 2019 4.480 4.480 4.160 4.260 2,640,191 -0.21(-4.70%)
Aug 28, 2019 4.660 4.660 4.350 4.470 2,685,326 +0.01(+0.22%)
Aug 27, 2019 4.140 4.460 4.070 4.460 3,225,972 +0.47(+11.78%)
Aug 26, 2019 4.090 4.130 3.950 3.990 2,294,576 -0.01(-0.25%)
Aug 23, 2019 3.650 4.010 3.650 4.000 2,504,400 +0.35(+9.59%)
Aug 22, 2019 3.740 3.740 3.633 3.650 967,199 -0.07(-1.88%)
Aug 21, 2019 3.730 3.790 3.690 3.720 658,356 -0.01(-0.27%)
Aug 20, 2019 3.650 3.800 3.630 3.730 803,794 +0.10(+2.75%)
Aug 19, 2019 3.500 3.700 3.500 3.630 1,180,319 +0.04(+1.11%)
Aug 16, 2019 3.650 3.760 3.590 3.590 1,165,400 -0.18(-4.77%)
Aug 15, 2019 3.610 3.830 3.610 3.770 1,036,572 +0.15(+4.14%)
Aug 14, 2019 3.850 3.877 3.600 3.620 1,674,997 -0.20(-5.24%)
Aug 13, 2019 3.820 3.880 3.610 3.820 2,092,175 +0.11(+2.96%)
Aug 12, 2019 3.700 3.890 3.650 3.710 1,855,763 -0.03(-0.80%)
Aug 09, 2019 3.590 3.820 3.530 3.740 1,701,900 +0.21(+5.95%)
Aug 08, 2019 3.370 3.600 3.290 3.530 1,147,108 +0.16(+4.75%)
Aug 07, 2019 3.470 3.490 3.350 3.370 1,528,754 +0.07(+2.12%)
Aug 06, 2019 3.350 3.390 3.250 3.300 790,692 -0.02(-0.60%)
Aug 05, 2019 3.260 3.400 3.230 3.320 1,229,790 +0.12(+3.75%)
Aug 02, 2019 3.210 3.215 3.115 3.200 697,900 -0.01(-0.31%)
Aug 01, 2019 2.960 3.250 2.890 3.210 998,180 +0.14(+4.56%)
Jul 31, 2019 3.300 3.300 3.050 3.070 1,084,677 -0.19(-5.83%)
Jul 30, 2019 3.180 3.300 3.170 3.260 667,621 +0.08(+2.52%)
Jul 29, 2019 3.200 3.200 3.130 3.180 498,585 +0.02(+0.63%)
Jul 26, 2019 3.090 3.170 3.070 3.160 682,800 +0.05(+1.61%)
Jul 25, 2019 3.200 3.200 3.080 3.110 746,428 -0.07(-2.20%)
Jul 24, 2019 3.170 3.180 3.055 3.180 781,431 +0.09(+2.91%)
Jul 23, 2019 3.140 3.200 3.010 3.090 838,541 +0.01(+0.32%)
Jul 22, 2019 3.050 3.170 3.040 3.080 860,773 +0.03(+0.98%)
Jul 19, 2019 3.060 3.150 2.970 3.050 1,043,100 -0.01(-0.33%)
Jul 18, 2019 2.900 3.070 2.835 3.060 1,134,425 +0.17(+5.88%)
Jul 17, 2019 2.740 2.900 2.703 2.890 715,320 +0.18(+6.64%)
Jul 16, 2019 2.650 2.780 2.570 2.710 1,022,325 +0.07(+2.65%)
Jul 15, 2019 2.470 2.670 2.470 2.640 569,724 +0.14(+5.60%)
Jul 12, 2019 2.470 2.530 2.453 2.500 329,200 +0.01(+0.40%)
Jul 11, 2019 2.510 2.540 2.450 2.490 239,613 -0.02(-0.80%)
Jul 10, 2019 2.440 2.520 2.420 2.510 582,704 +0.10(+4.15%)
Jul 09, 2019 2.410 2.440 2.350 2.410 570,987 +0.01(+0.42%)
Jul 08, 2019 2.460 2.460 2.390 2.400 426,583 -0.06(-2.44%)
Jul 05, 2019 2.380 2.460 2.350 2.460 437,900 +0.05(+2.07%)
Jul 03, 2019 2.540 2.540 2.380 2.410 219,200 -0.02(-0.82%)
Jul 02, 2019 2.450 2.460 2.430 2.430 260,746 +0.01(+0.41%)
Jul 01, 2019 2.400 2.490 2.400 2.420 280,899 -0.04(-1.63%)
Jun 28, 2019 2.550 2.550 2.435 2.460 296,900 -0.05(-1.99%)
Jun 27, 2019 2.500 2.530 2.500 2.510 243,397 +0.00(+0.00%)
Jun 26, 2019 2.500 2.570 2.470 2.510 293,801 -0.03(-1.18%)
Jun 25, 2019 2.600 2.630 2.500 2.540 599,645 -0.06(-2.31%)
Jun 24, 2019 2.620 2.620 2.510 2.600 539,302 +0.03(+1.17%)
Jun 21, 2019 2.510 2.580 2.460 2.570 386,900 +0.08(+3.21%)
Jun 20, 2019 2.500 2.530 2.443 2.490 669,108 +0.09(+3.75%)
Jun 19, 2019 2.390 2.410 2.331 2.400 175,300 +0.01(+0.42%)
Jun 18, 2019 2.330 2.430 2.320 2.390 485,021 +0.08(+3.46%)
Jun 17, 2019 2.190 2.319 2.160 2.310 294,377 +0.15(+6.94%)
Jun 14, 2019 2.260 2.280 2.130 2.160 617,600 -0.06(-2.70%)
Jun 13, 2019 2.180 2.230 2.180 2.220 148,951 +0.05(+2.07%)
Jun 12, 2019 2.200 2.210 2.160 2.175 202,784 -0.02(-0.68%)
Jun 11, 2019 2.200 2.210 2.160 2.190 271,623 +0.01(+0.46%)
Jun 10, 2019 2.230 2.241 2.170 2.180 200,501 -0.10(-4.39%)
Jun 07, 2019 2.280 2.320 2.270 2.280 369,100 -0.01(-0.44%)
Jun 06, 2019 2.260 2.310 2.210 2.290 329,572 +0.07(+3.15%)
Jun 05, 2019 2.290 2.300 2.181 2.220 275,955 -0.03(-1.33%)
Jun 04, 2019 2.270 2.290 2.220 2.250 360,366 -0.03(-1.32%)
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.