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

Silvercorp Metals (NY: SVM )

3.150 -0.210 (-6.25%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 6.690 6.690 6.690 1,877,706 -0.10(-1.47%)
Dec 30, 2020 6.440 6.810 6.350 6.790 1,877,706 +0.39(+6.09%)
Dec 29, 2020 6.580 6.590 6.350 6.400 1,426,481 -0.16(-2.44%)
Dec 28, 2020 6.650 6.770 6.470 6.560 1,172,665 +0.03(+0.46%)
Dec 24, 2020 6.470 6.549 6.420 6.530 374,000 +0.04(+0.62%)
Dec 23, 2020 6.400 6.580 6.390 6.490 931,211 +0.13(+2.04%)
Dec 22, 2020 6.670 6.690 6.280 6.360 1,302,757 -0.31(-4.65%)
Dec 21, 2020 6.510 6.790 6.460 6.670 1,603,629 +0.23(+3.57%)
Dec 18, 2020 6.650 6.680 6.409 6.440 1,685,500 -0.17(-2.57%)
Dec 17, 2020 6.500 6.650 6.440 6.610 2,032,779 +0.29(+4.59%)
Dec 16, 2020 6.200 6.420 6.070 6.320 2,031,629 +0.18(+2.93%)
Dec 15, 2020 5.740 6.140 5.740 6.140 1,762,851 +0.52(+9.25%)
Dec 14, 2020 5.800 5.930 5.620 5.620 1,383,950 -0.19(-3.27%)
Dec 11, 2020 5.920 5.970 5.775 5.810 763,600 -0.11(-1.86%)
Dec 10, 2020 5.820 6.010 5.820 5.920 972,956 +0.09(+1.54%)
Dec 09, 2020 6.030 6.080 5.770 5.830 1,082,637 -0.31(-5.05%)
Dec 08, 2020 6.120 6.180 6.090 6.140 985,459 +0.05(+0.82%)
Dec 07, 2020 5.860 6.210 5.810 6.090 1,502,594 +0.13(+2.18%)
Dec 04, 2020 6.050 6.100 5.921 5.960 1,417,900 -0.06(-1.00%)
Dec 03, 2020 6.120 6.170 5.940 6.020 1,307,507 -0.13(-2.11%)
Dec 02, 2020 6.250 6.250 6.060 6.150 1,193,083 -0.13(-2.07%)
Dec 01, 2020 6.140 6.280 5.930 6.280 2,446,299 +0.31(+5.19%)
Nov 30, 2020 5.850 6.000 5.620 5.970 2,632,024 +0.00(+0.00%)
Nov 27, 2020 5.730 6.000 5.730 5.970 1,344,300 +0.11(+1.88%)
Nov 25, 2020 5.900 6.000 5.730 5.860 2,768,000 +0.02(+0.34%)
Nov 24, 2020 5.700 6.070 5.700 5.840 6,226,498 -0.78(-11.78%)
Nov 23, 2020 7.070 7.130 6.620 6.620 1,895,049 -0.55(-7.67%)
Nov 20, 2020 7.200 7.390 7.150 7.170 668,700 +0.06(+0.84%)
Nov 19, 2020 6.950 7.200 6.880 7.110 877,056 -0.01(-0.14%)
Nov 18, 2020 7.440 7.440 7.105 7.120 898,642 -0.33(-4.43%)
Nov 17, 2020 7.530 7.560 7.340 7.450 876,779 -0.16(-2.10%)
Nov 16, 2020 7.660 7.709 7.480 7.610 809,834 +0.01(+0.13%)
Nov 13, 2020 7.550 7.760 7.500 7.600 900,600 +0.29(+3.97%)
Nov 12, 2020 7.330 7.520 7.230 7.310 1,267,432 +0.06(+0.83%)
Nov 11, 2020 7.420 7.450 7.180 7.250 1,007,992 -0.22(-2.95%)
Nov 10, 2020 7.800 7.860 7.460 7.470 1,150,361 -0.24(-3.11%)
Nov 09, 2020 8.000 8.100 7.440 7.710 2,718,985 -0.28(-3.50%)
Nov 06, 2020 7.780 8.010 7.620 7.990 1,778,600 -0.02(-0.25%)
Nov 05, 2020 7.250 8.010 7.150 8.010 2,302,565 +1.11(+16.09%)
Nov 04, 2020 7.240 7.240 6.840 6.900 1,202,214 -0.36(-4.96%)
Nov 03, 2020 7.270 7.350 7.140 7.260 915,380 +0.19(+2.69%)
Nov 02, 2020 6.750 7.090 6.750 7.070 1,043,032 +0.32(+4.74%)
Oct 30, 2020 6.780 6.825 6.490 6.750 980,200 +0.08(+1.20%)
Oct 29, 2020 6.380 6.750 6.360 6.670 1,394,824 +0.24(+3.73%)
Oct 28, 2020 7.020 7.050 6.410 6.430 2,431,092 -0.92(-12.52%)
Oct 27, 2020 7.190 7.350 7.060 7.350 840,922 +0.23(+3.23%)
Oct 26, 2020 7.310 7.430 7.110 7.120 999,803 -0.26(-3.52%)
Oct 23, 2020 7.390 7.400 7.225 7.380 556,500 -0.02(-0.27%)
Oct 22, 2020 7.520 7.520 7.263 7.400 752,169 -0.14(-1.86%)
Oct 21, 2020 7.490 7.730 7.480 7.540 830,200 +0.10(+1.34%)
Oct 20, 2020 7.240 7.480 7.220 7.440 722,226 +0.20(+2.76%)
Oct 19, 2020 7.740 7.800 7.240 7.240 1,168,879 -0.44(-5.73%)
Oct 16, 2020 7.550 7.940 7.550 7.680 1,199,600 +0.16(+2.13%)
Oct 15, 2020 7.520 7.610 7.430 7.520 872,342 -0.22(-2.84%)
Oct 14, 2020 7.680 7.750 7.540 7.740 941,671 +0.17(+2.25%)
Oct 13, 2020 7.550 7.680 7.360 7.570 1,003,841 -0.18(-2.32%)
Oct 12, 2020 7.760 7.870 7.640 7.750 721,603 -0.01(-0.13%)
Oct 09, 2020 7.380 7.780 7.380 7.760 1,268,000 +0.46(+6.30%)
Oct 08, 2020 7.240 7.350 7.160 7.300 851,115 +0.16(+2.24%)
Oct 07, 2020 7.220 7.280 7.080 7.140 984,185 +0.00(+0.00%)
Oct 06, 2020 7.560 7.610 7.130 7.140 982,104 -0.40(-5.31%)
Oct 05, 2020 7.290 7.660 7.290 7.540 1,171,059 +0.28(+3.86%)
Oct 02, 2020 7.310 7.450 7.230 7.260 902,400 -0.19(-2.55%)
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.