Indicators

Silvercorp Metals (NY: SVM )

3.860 -0.180 (-4.46%)

Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.070	4.160	3.820	3.890	2,183,190	-0.37(-8.69%)
Sep 27, 2019	4.130	4.365	4.040	4.260	1,549,400	+0.03(+0.71%)
Sep 26, 2019	4.370	4.420	4.220	4.230	1,636,045	-0.13(-2.98%)
Sep 25, 2019	4.560	4.600	4.263	4.360	1,617,263	-0.23(-5.01%)
Sep 24, 2019	4.530	4.640	4.364	4.590	2,344,586	+0.05(+1.10%)
Sep 23, 2019	4.400	4.600	4.395	4.540	1,738,902	+0.18(+4.13%)
Sep 20, 2019	4.270	4.440	4.260	4.360	1,673,900	+0.13(+3.07%)
Sep 19, 2019	4.300	4.380	4.180	4.230	1,234,049	-0.05(-1.17%)
Sep 18, 2019	4.300	4.340	4.137	4.280	1,927,520	-0.04(-0.93%)
Sep 17, 2019	4.230	4.350	4.200	4.320	1,292,642	+0.14(+3.35%)
Sep 16, 2019	4.090	4.210	4.010	4.180	1,454,244	+0.15(+3.72%)
Sep 13, 2019	4.210	4.310	4.010	4.030	2,170,600	-0.13(-3.12%)
Sep 12, 2019	4.200	4.370	4.135	4.160	1,723,600	+0.08(+1.96%)
Sep 11, 2019	4.010	4.160	3.990	4.080	1,175,871	-0.01(-0.24%)
Sep 10, 2019	4.030	4.160	3.960	4.090	1,195,824	+0.02(+0.49%)
Sep 09, 2019	4.210	4.230	3.980	4.070	1,599,248	-0.13(-3.10%)
Sep 06, 2019	4.240	4.455	4.200	4.200	1,641,600	-0.08(-1.87%)
Sep 05, 2019	4.410	4.460	4.190	4.280	2,318,622	-0.30(-6.55%)
Sep 04, 2019	4.490	4.600	4.360	4.580	2,194,206	+0.20(+4.57%)

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.