Skip to main content

Silvercorp Metals (NY: SVM )

3.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.749 5.824 5.551 5.721 1,376,507 -0.05(-0.82%)
May 30, 2012 5.475 5.834 5.419 5.768 1,549,907 +0.14(+2.52%)
May 29, 2012 5.749 5.841 5.570 5.626 1,134,040 -0.08(-1.49%)
May 25, 2012 5.617 5.777 5.551 5.711 978,674 +0.08(+1.34%)
May 24, 2012 5.588 5.655 5.343 5.636 1,641,844 +0.09(+1.70%)
May 23, 2012 5.352 5.560 5.173 5.541 1,941,920 +0.12(+2.26%)
May 22, 2012 5.334 5.475 5.220 5.419 2,546,905 +0.10(+1.95%)
May 21, 2012 5.192 5.315 5.164 5.315 1,708,118 +0.12(+2.36%)
May 18, 2012 5.296 5.466 5.135 5.192 2,664,389 +0.10(+2.04%)
May 17, 2012 4.965 5.211 4.838 5.088 2,060,517 +0.28(+5.89%)
May 16, 2012 4.729 5.088 4.616 4.805 2,256,250 +0.05(+0.99%)
May 15, 2012 5.173 5.277 4.711 4.758 3,456,461 -0.49(-9.35%)
May 14, 2012 5.428 5.570 5.230 5.249 2,024,412 -0.29(-5.28%)
May 11, 2012 5.692 5.702 5.494 5.541 2,619,392 -0.22(-3.77%)
May 10, 2012 5.824 5.957 5.749 5.758 1,259,278 -0.03(-0.49%)
May 09, 2012 5.673 5.900 5.588 5.787 2,123,944 +0.00(+0.00%)
May 08, 2012 5.815 5.834 5.645 5.787 1,731,559 -0.17(-2.85%)
May 07, 2012 6.089 6.155 5.881 5.957 1,414,092 -0.15(-2.47%)
May 04, 2012 6.136 6.315 6.089 6.108 915,531 -0.09(-1.52%)
May 03, 2012 6.325 6.372 6.136 6.202 1,336,982 -0.20(-3.10%)
May 02, 2012 6.514 6.514 6.315 6.400 1,377,054 -0.17(-2.59%)
May 01, 2012 6.551 6.702 6.504 6.570 1,518,499 +0.03(+0.43%)
Apr 30, 2012 6.278 6.561 6.240 6.542 1,712,914 +0.17(+2.67%)
Apr 27, 2012 6.306 6.381 6.193 6.372 879,679 +0.11(+1.81%)
Apr 26, 2012 6.127 6.268 6.117 6.259 818,532 +0.15(+2.47%)
Apr 25, 2012 5.985 6.145 5.900 6.108 1,496,654 +0.14(+2.37%)
Apr 24, 2012 5.976 6.070 5.919 5.966 750,033 +0.02(+0.32%)
Apr 23, 2012 5.994 6.084 5.872 5.947 1,127,308 -0.20(-3.23%)
Apr 20, 2012 6.296 6.391 6.136 6.145 953,075 -0.13(-2.11%)
Apr 19, 2012 6.296 6.457 6.268 6.278 682,624 -0.01(-0.15%)
Apr 18, 2012 6.400 6.476 6.221 6.287 1,180,209 -0.12(-1.91%)
Apr 17, 2012 6.268 6.485 6.202 6.410 1,786,517 +0.24(+3.82%)
Apr 16, 2012 6.278 6.363 6.145 6.174 919,704 -0.12(-1.95%)
Apr 13, 2012 6.372 6.514 6.240 6.296 1,196,277 -0.12(-1.91%)
Apr 12, 2012 6.136 6.514 6.117 6.419 1,302,931 +0.28(+4.62%)
Apr 11, 2012 6.145 6.306 6.070 6.136 1,513,530 -0.06(-0.91%)
Apr 10, 2012 5.909 6.202 5.909 6.193 1,707,328 +0.27(+4.63%)
Apr 09, 2012 5.952 6.098 5.919 5.919 1,342,028 -0.06(-0.95%)
Apr 05, 2012 6.174 6.202 5.957 5.976 1,123,239 -0.11(-1.86%)
Apr 04, 2012 6.221 6.268 6.032 6.089 1,922,065 -0.25(-4.02%)
Apr 03, 2012 6.617 6.646 6.334 6.344 1,640,176 -0.28(-4.27%)
Apr 02, 2012 6.504 6.740 6.493 6.627 1,922,316 +0.12(+1.89%)
Mar 30, 2012 6.495 6.580 6.325 6.504 1,099,231 +0.08(+1.32%)
Mar 29, 2012 6.306 6.457 6.183 6.419 1,106,460 +0.09(+1.49%)
Mar 28, 2012 6.504 6.589 6.268 6.325 1,257,260 -0.23(-3.46%)
Mar 27, 2012 6.759 6.787 6.542 6.551 920,136 -0.17(-2.53%)
Mar 26, 2012 6.721 6.797 6.608 6.721 1,639,041 +0.12(+1.86%)
Mar 23, 2012 6.230 6.608 6.230 6.599 1,536,277 +0.39(+6.23%)
Mar 22, 2012 6.212 6.297 6.155 6.212 1,205,175 -0.11(-1.79%)
Mar 21, 2012 6.438 6.504 6.325 6.325 1,403,440 -0.11(-1.76%)
Mar 20, 2012 6.391 6.448 6.287 6.438 1,875,492 -0.02(-0.29%)
Mar 19, 2012 6.514 6.655 6.457 6.457 1,205,838 -0.08(-1.30%)
Mar 16, 2012 6.476 6.608 6.429 6.542 929,765 +0.06(+0.87%)
Mar 15, 2012 6.438 6.599 6.381 6.485 1,255,723 +0.07(+1.03%)
Mar 14, 2012 6.532 6.542 6.334 6.419 2,251,937 -0.21(-3.13%)
Mar 13, 2012 6.599 6.750 6.570 6.627 2,055,832 +0.03(+0.43%)
Mar 12, 2012 6.778 6.825 6.544 6.599 1,291,204 -0.25(-3.59%)
Mar 09, 2012 6.551 6.910 6.523 6.844 2,033,741 +0.22(+3.28%)
Mar 08, 2012 6.589 6.693 6.476 6.627 1,030,392 +0.12(+1.89%)
Mar 07, 2012 6.391 6.551 6.249 6.504 1,225,219 +0.16(+2.53%)
Mar 06, 2012 6.400 6.419 6.183 6.344 2,646,327 -0.22(-3.31%)
Mar 05, 2012 6.787 6.806 6.514 6.561 2,539,894 -0.26(-3.87%)
Mar 02, 2012 6.929 6.995 6.769 6.825 1,430,595 -0.12(-1.77%)
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.