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

Silvercorp Metals (NY: SVM )

3.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 4.910 5.120 4.900 5.120 993,500 +0.24(+4.92%)
Nov 27, 2019 4.840 4.920 4.740 4.880 760,300 -0.01(-0.20%)
Nov 26, 2019 4.670 4.930 4.640 4.890 1,106,411 +0.27(+5.84%)
Nov 25, 2019 4.540 4.712 4.501 4.620 852,231 -0.02(-0.43%)
Nov 22, 2019 4.760 4.780 4.640 4.640 684,500 -0.11(-2.32%)
Nov 21, 2019 4.880 4.940 4.720 4.750 1,154,769 -0.09(-1.86%)
Nov 20, 2019 4.750 4.880 4.740 4.840 817,637 +0.07(+1.47%)
Nov 19, 2019 4.700 4.910 4.700 4.770 748,712 +0.04(+0.85%)
Nov 18, 2019 4.760 4.830 4.700 4.730 954,009 -0.07(-1.46%)
Nov 15, 2019 4.760 4.930 4.760 4.800 1,271,800 -0.04(-0.83%)
Nov 14, 2019 4.740 4.880 4.700 4.840 1,447,419 +0.12(+2.54%)
Nov 13, 2019 4.590 4.820 4.560 4.720 1,921,299 +0.14(+3.06%)
Nov 12, 2019 4.390 4.650 4.350 4.580 1,854,787 +0.12(+2.69%)
Nov 11, 2019 4.200 4.470 4.120 4.460 2,051,598 +0.26(+6.19%)
Nov 08, 2019 4.060 4.320 3.940 4.200 1,276,700 +0.04(+0.96%)
Nov 07, 2019 4.140 4.190 4.040 4.160 881,005 -0.04(-0.95%)
Nov 06, 2019 4.130 4.240 4.080 4.200 543,416 +0.12(+2.94%)
Nov 05, 2019 4.000 4.160 4.000 4.080 843,506 -0.05(-1.21%)
Nov 04, 2019 4.280 4.300 4.100 4.130 892,999 -0.14(-3.28%)
Nov 01, 2019 4.140 4.290 4.080 4.270 797,200 +0.10(+2.40%)
Oct 31, 2019 4.140 4.180 4.050 4.170 927,930 +0.08(+1.96%)
Oct 30, 2019 4.100 4.100 3.930 4.090 1,322,635 +0.01(+0.25%)
Oct 29, 2019 3.920 4.090 3.860 4.080 965,475 +0.13(+3.29%)
Oct 28, 2019 4.060 4.060 3.905 3.950 805,191 -0.18(-4.36%)
Oct 25, 2019 4.190 4.260 4.030 4.130 1,098,700 +0.04(+0.98%)
Oct 24, 2019 3.960 4.105 3.915 4.090 766,732 +0.18(+4.60%)
Oct 23, 2019 3.850 3.940 3.850 3.910 385,177 +0.06(+1.56%)
Oct 22, 2019 3.880 3.890 3.765 3.850 617,231 -0.03(-0.77%)
Oct 21, 2019 4.120 4.120 3.855 3.880 1,020,013 -0.12(-3.00%)
Oct 18, 2019 4.060 4.100 3.980 4.000 964,300 +0.02(+0.50%)
Oct 17, 2019 3.840 4.030 3.840 3.980 764,848 +0.13(+3.38%)
Oct 16, 2019 3.700 3.920 3.700 3.850 895,091 +0.15(+4.05%)
Oct 15, 2019 3.840 3.860 3.680 3.700 1,294,249 -0.19(-4.88%)
Oct 14, 2019 3.800 3.940 3.800 3.890 538,177 +0.09(+2.37%)
Oct 11, 2019 3.950 4.000 3.750 3.800 1,604,800 -0.22(-5.47%)
Oct 10, 2019 3.990 4.050 3.880 4.020 869,614 -0.01(-0.25%)
Oct 09, 2019 4.150 4.150 3.980 4.030 874,820 -0.11(-2.66%)
Oct 08, 2019 4.080 4.150 4.010 4.140 835,958 +0.10(+2.48%)
Oct 07, 2019 4.010 4.140 4.000 4.040 688,297 -0.03(-0.74%)
Oct 04, 2019 4.060 4.130 4.000 4.070 982,800 +0.03(+0.74%)
Oct 03, 2019 4.000 4.150 3.970 4.040 1,452,726 +0.05(+1.25%)
Oct 02, 2019 3.990 4.070 3.935 3.990 1,627,308 +0.06(+1.53%)
Oct 01, 2019 3.860 4.070 3.820 3.930 1,249,858 +0.04(+1.03%)
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.