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

Silvercorp Metals (NY: SVM )

3.570 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 31, 2021 4.340 4.430 4.285 4.410 631,410 +0.09(+2.08%)
Aug 30, 2021 4.420 4.480 4.290 4.320 784,204 -0.07(-1.59%)
Aug 27, 2021 4.150 4.440 4.130 4.390 1,074,758 +0.25(+6.04%)
Aug 26, 2021 4.140 4.240 4.100 4.140 600,286 -0.02(-0.48%)
Aug 25, 2021 4.160 4.215 4.100 4.160 769,722 +0.00(+0.00%)
Aug 24, 2021 4.190 4.235 4.120 4.160 940,683 -0.01(-0.24%)
Aug 23, 2021 3.980 4.230 3.980 4.170 1,576,401 +0.19(+4.77%)
Aug 20, 2021 3.960 4.080 3.930 3.980 683,138 -0.01(-0.25%)
Aug 19, 2021 4.070 4.140 3.970 3.990 1,081,999 -0.04(-0.99%)
Aug 18, 2021 4.050 4.110 3.920 4.030 1,512,401 -0.03(-0.74%)
Aug 17, 2021 4.130 4.240 4.011 4.060 1,268,666 -0.12(-2.87%)
Aug 16, 2021 4.320 4.350 4.170 4.180 1,297,524 -0.18(-4.13%)
Aug 13, 2021 4.410 4.440 4.330 4.360 707,457 +0.06(+1.40%)
Aug 12, 2021 4.460 4.480 4.260 4.300 1,080,064 -0.22(-4.87%)
Aug 11, 2021 4.300 4.560 4.300 4.520 1,461,206 +0.22(+5.12%)
Aug 10, 2021 4.320 4.420 4.230 4.300 1,322,732 -0.07(-1.60%)
Aug 09, 2021 4.580 4.600 4.340 4.370 1,883,918 -0.29(-6.22%)
Aug 06, 2021 4.600 4.740 4.410 4.660 1,454,382 +0.03(+0.65%)
Aug 05, 2021 4.700 4.770 4.580 4.630 1,199,198 -0.10(-2.11%)
Aug 04, 2021 4.960 5.040 4.710 4.730 1,098,510 -0.19(-3.86%)
Aug 03, 2021 4.900 4.925 4.850 4.920 498,309 +0.00(+0.00%)
Aug 02, 2021 4.990 5.000 4.880 4.920 572,567 -0.06(-1.20%)
Jul 30, 2021 4.980 5.020 4.900 4.980 599,453 +0.00(+0.00%)
Jul 29, 2021 5.040 5.125 4.970 4.980 968,790 +0.06(+1.22%)
Jul 28, 2021 4.750 4.960 4.750 4.920 948,763 +0.11(+2.29%)
Jul 27, 2021 4.880 4.890 4.700 4.810 707,849 -0.06(-1.23%)
Jul 26, 2021 4.760 5.010 4.760 4.870 863,620 +0.09(+1.88%)
Jul 23, 2021 4.750 4.830 4.685 4.780 744,125 +0.01(+0.21%)
Jul 22, 2021 4.860 4.870 4.730 4.770 683,294 -0.09(-1.85%)
Jul 21, 2021 4.610 4.870 4.610 4.860 852,491 +0.21(+4.52%)
Jul 20, 2021 4.730 4.820 4.600 4.650 1,133,963 -0.04(-0.85%)
Jul 19, 2021 4.800 4.890 4.660 4.690 1,484,944 -0.22(-4.48%)
Jul 16, 2021 5.140 5.140 4.910 4.910 1,119,496 -0.23(-4.47%)
Jul 15, 2021 5.250 5.310 5.085 5.140 774,359 -0.11(-2.10%)
Jul 14, 2021 5.350 5.400 5.200 5.250 1,004,682 +0.03(+0.57%)
Jul 13, 2021 5.180 5.350 5.180 5.220 611,101 -0.01(-0.19%)
Jul 12, 2021 5.330 5.370 5.190 5.230 719,423 -0.16(-2.97%)
Jul 09, 2021 5.260 5.420 5.260 5.390 451,594 +0.15(+2.86%)
Jul 08, 2021 5.410 5.470 5.210 5.240 944,132 -0.18(-3.32%)
Jul 07, 2021 5.510 5.510 5.340 5.420 519,142 -0.06(-1.09%)
Jul 06, 2021 5.670 5.700 5.430 5.480 659,116 -0.07(-1.26%)
Jul 02, 2021 5.540 5.600 5.460 5.550 353,918 +0.08(+1.46%)
Jul 01, 2021 5.610 5.620 5.400 5.470 588,742 -0.02(-0.36%)
Jun 30, 2021 5.350 5.520 5.290 5.490 546,362 +0.16(+3.00%)
Jun 29, 2021 5.350 5.430 5.270 5.330 896,084 -0.09(-1.66%)
Jun 28, 2021 5.550 5.600 5.390 5.420 809,548 -0.10(-1.81%)
Jun 25, 2021 5.690 5.710 5.500 5.520 748,485 -0.10(-1.78%)
Jun 24, 2021 5.690 5.690 5.575 5.620 644,206 +0.03(+0.54%)
Jun 23, 2021 5.730 5.840 5.590 5.590 714,406 -0.11(-1.93%)
Jun 22, 2021 5.730 5.730 5.610 5.700 694,160 -0.08(-1.38%)
Jun 21, 2021 5.880 5.900 5.742 5.780 783,854 -0.02(-0.34%)
Jun 18, 2021 5.850 6.040 5.750 5.800 1,530,158 -0.08(-1.36%)
Jun 17, 2021 5.900 5.960 5.730 5.880 2,558,595 -0.30(-4.85%)
Jun 16, 2021 6.220 6.370 6.130 6.180 665,094 -0.04(-0.64%)
Jun 15, 2021 6.290 6.310 6.160 6.220 537,827 -0.09(-1.43%)
Jun 14, 2021 6.240 6.430 6.160 6.310 775,037 -0.03(-0.47%)
Jun 11, 2021 6.410 6.460 6.310 6.340 635,278 -0.10(-1.55%)
Jun 10, 2021 6.240 6.470 6.167 6.440 916,760 +0.21(+3.37%)
Jun 09, 2021 6.200 6.370 6.200 6.230 629,127 +0.02(+0.32%)
Jun 08, 2021 6.250 6.320 6.170 6.210 731,046 -0.16(-2.51%)
Jun 07, 2021 6.230 6.390 6.130 6.370 694,416 +0.10(+1.59%)
Jun 04, 2021 6.230 6.340 6.210 6.270 614,916 +0.05(+0.80%)
Jun 03, 2021 6.240 6.300 6.090 6.220 1,065,458 -0.24(-3.72%)
Jun 02, 2021 6.530 6.540 6.438 6.460 758,604 -0.08(-1.22%)
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.