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

Silvercorp Metals (NY: SVM )

3.970 -0.120 (-2.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Dec 31, 2021 3.691 3.720 3.617 3.681 1,179,040 -0.01(-0.27%)
Dec 30, 2021 3.632 3.759 3.632 3.691 856,378 +0.06(+1.62%)
Dec 29, 2021 3.710 3.759 3.622 3.632 1,068,773 -0.13(-3.39%)
Dec 28, 2021 3.788 3.836 3.730 3.759 1,102,455 +0.04(+1.05%)
Dec 27, 2021 3.749 3.798 3.710 3.720 879,060 -0.04(-1.04%)
Dec 23, 2021 3.720 3.818 3.671 3.759 884,775 +0.07(+1.86%)
Dec 22, 2021 3.700 3.720 3.643 3.691 712,697 -0.01(-0.26%)
Dec 21, 2021 3.651 3.725 3.651 3.700 884,978 +0.11(+3.00%)
Dec 20, 2021 3.524 3.622 3.485 3.593 1,156,791 +0.00(+0.00%)
Dec 17, 2021 3.730 3.740 3.573 3.593 3,274,211 -0.09(-2.39%)
Dec 16, 2021 3.514 3.681 3.505 3.681 1,890,781 +0.28(+8.36%)
Dec 15, 2021 3.465 3.465 3.260 3.397 2,649,736 -0.06(-1.70%)
Dec 14, 2021 3.475 3.563 3.446 3.456 1,390,667 -0.12(-3.29%)
Dec 13, 2021 3.446 3.651 3.446 3.573 1,967,072 +0.11(+3.11%)
Dec 10, 2021 3.554 3.612 3.446 3.465 2,176,696 -0.08(-2.21%)
Dec 09, 2021 3.661 3.661 3.524 3.544 1,320,077 -0.20(-5.24%)
Dec 08, 2021 3.730 3.769 3.681 3.740 842,112 +0.02(+0.53%)
Dec 07, 2021 3.691 3.818 3.691 3.720 1,299,733 +0.02(+0.53%)
Dec 06, 2021 3.602 3.715 3.583 3.700 754,243 +0.06(+1.61%)
Dec 03, 2021 3.710 3.735 3.602 3.642 1,005,016 -0.08(-2.11%)
Dec 02, 2021 3.808 3.808 3.622 3.720 1,151,753 -0.03(-0.78%)
Dec 01, 2021 3.994 4.053 3.740 3.749 1,294,523 -0.21(-5.20%)
Nov 30, 2021 4.023 4.151 3.896 3.955 1,226,851 -0.06(-1.46%)
Nov 29, 2021 3.965 4.014 3.896 4.014 1,228,713 +0.00(+0.00%)
Nov 26, 2021 4.160 4.190 3.916 4.014 695,990 -0.12(-2.84%)
Nov 24, 2021 4.063 4.180 4.043 4.131 650,670 +0.05(+1.20%)
Nov 23, 2021 4.063 4.170 4.004 4.082 1,005,060 -0.08(-1.81%)
Nov 22, 2021 4.060 4.241 4.001 4.158 988,267 -0.03(-0.70%)
Nov 19, 2021 4.314 4.362 4.167 4.187 693,713 -0.14(-3.16%)
Nov 18, 2021 4.441 4.333 4.304 4.323 679,586 -0.11(-2.42%)
Nov 17, 2021 4.411 4.519 4.353 4.431 761,494 +0.13(+2.95%)
Nov 16, 2021 4.441 4.470 4.284 4.304 1,279,858 -0.17(-3.71%)
Nov 15, 2021 4.538 4.548 4.421 4.470 1,166,666 -0.10(-2.14%)
Nov 12, 2021 4.528 4.621 4.451 4.567 879,012 +0.00(+0.00%)
Nov 11, 2021 4.587 4.616 4.519 4.567 1,227,818 -0.06(-1.27%)
Nov 10, 2021 4.538 4.431 4.626 1,624,233 +0.16(+3.49%)
Nov 09, 2021 4.460 4.470 4.299 4.470 1,260,036 +0.04(+0.88%)
Nov 08, 2021 4.382 4.460 4.304 4.431 1,559,535 +0.13(+2.95%)
Nov 05, 2021 4.197 4.310 4.045 4.304 1,424,221 +0.26(+6.52%)
Nov 04, 2021 4.197 4.304 4.016 4.040 1,540,650 -0.09(-2.13%)
Nov 03, 2021 4.060 4.157 3.992 4.128 1,203,940 +0.01(+0.24%)
Nov 02, 2021 4.138 4.138 4.060 4.119 891,804 -0.03(-0.71%)
Nov 01, 2021 4.128 4.216 4.158 4.148 1,359,911 +0.03(+0.71%)
Oct 29, 2021 4.177 4.187 4.070 4.119 743,750 -0.14(-3.21%)
Oct 28, 2021 4.323 4.323 4.226 4.255 664,081 -0.03(-0.68%)
Oct 27, 2021 4.245 4.333 4.206 4.284 558,155 +0.01(+0.23%)
Oct 26, 2021 4.245 4.275 850,240 -0.02(-0.45%)
Oct 25, 2021 4.226 4.321 4.167 4.294 1,368,636 +0.14(+3.29%)
Oct 22, 2021 4.148 4.304 4.099 4.158 1,489,592 +0.09(+2.16%)
Oct 21, 2021 4.109 4.138 4.026 4.070 1,088,160 -0.03(-0.71%)
Oct 20, 2021 4.070 4.177 3.992 4.099 1,329,445 +0.11(+2.69%)
Oct 19, 2021 4.031 4.138 3.943 3.992 1,447,385 +0.12(+3.02%)
Oct 18, 2021 3.982 3.992 3.865 3.875 1,102,824 -0.12(-2.93%)
Oct 15, 2021 4.021 4.109 3.957 3.992 900,260 -0.12(-2.85%)
Oct 14, 2021 4.109 4.167 4.045 4.109 1,320,773 +0.09(+2.18%)
Oct 13, 2021 3.982 4.125 3.953 4.021 1,124,170 +0.09(+2.23%)
Oct 12, 2021 3.835 3.933 3.761 3.933 941,358 +0.15(+3.87%)
Oct 11, 2021 3.796 3.904 3.787 3.787 896,142 -0.01(-0.26%)
Oct 08, 2021 3.904 3.962 3.777 3.796 734,348 +0.00(+0.00%)
Oct 07, 2021 3.748 3.889 3.733 3.796 690,799 +0.02(+0.52%)
Oct 06, 2021 3.631 3.772 3.621 3.777 571,899 +0.10(+2.65%)
Oct 05, 2021 3.660 3.697 3.552 3.679 1,070,402 -0.01(-0.26%)
Oct 04, 2021 3.728 3.787 3.660 3.689 970,904 -0.04(-1.05%)
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.