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

Silvercorp Metals (NY: SVM )

4.010 +0.040 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 3.688 3.718 3.615 3.678 1,179,811 -0.01(-0.27%)
Dec 30, 2021 3.629 3.757 3.629 3.688 856,938 +0.06(+1.62%)
Dec 29, 2021 3.708 3.757 3.620 3.629 1,069,472 -0.13(-3.39%)
Dec 28, 2021 3.786 3.833 3.727 3.757 1,103,176 +0.04(+1.05%)
Dec 27, 2021 3.747 3.796 3.708 3.718 879,635 -0.04(-1.04%)
Dec 23, 2021 3.718 3.815 3.669 3.757 885,354 +0.07(+1.86%)
Dec 22, 2021 3.698 3.718 3.640 3.688 713,163 -0.01(-0.26%)
Dec 21, 2021 3.649 3.722 3.649 3.698 885,556 +0.11(+3.00%)
Dec 20, 2021 3.522 3.620 3.483 3.590 1,157,547 +0.00(+0.00%)
Dec 17, 2021 3.727 3.737 3.571 3.590 3,276,352 -0.09(-2.39%)
Dec 16, 2021 3.512 3.678 3.502 3.678 1,892,017 +0.28(+8.36%)
Dec 15, 2021 3.463 3.463 3.258 3.395 2,651,468 -0.06(-1.70%)
Dec 14, 2021 3.473 3.561 3.444 3.453 1,391,577 -0.12(-3.29%)
Dec 13, 2021 3.444 3.649 3.444 3.571 1,968,359 +0.11(+3.11%)
Dec 10, 2021 3.551 3.610 3.444 3.463 2,178,119 -0.08(-2.21%)
Dec 09, 2021 3.659 3.659 3.522 3.541 1,320,940 -0.20(-5.24%)
Dec 08, 2021 3.727 3.766 3.678 3.737 842,662 +0.02(+0.53%)
Dec 07, 2021 3.688 3.815 3.688 3.718 1,300,583 +0.02(+0.53%)
Dec 06, 2021 3.600 3.713 3.581 3.698 754,736 +0.06(+1.61%)
Dec 03, 2021 3.708 3.732 3.600 3.639 1,005,673 -0.08(-2.11%)
Dec 02, 2021 3.806 3.806 3.620 3.718 1,152,507 -0.03(-0.78%)
Dec 01, 2021 3.991 4.050 3.737 3.747 1,295,370 -0.21(-5.20%)
Nov 30, 2021 4.021 4.148 3.894 3.952 1,227,653 -0.06(-1.46%)
Nov 29, 2021 3.962 4.011 3.894 4.011 1,229,517 +0.00(+0.00%)
Nov 26, 2021 4.158 4.187 3.913 4.011 696,445 -0.12(-2.84%)
Nov 24, 2021 4.060 4.177 4.040 4.128 651,095 +0.05(+1.20%)
Nov 23, 2021 4.060 4.168 4.001 4.080 1,005,717 -0.08(-1.81%)
Nov 22, 2021 4.057 4.238 3.999 4.155 988,913 -0.03(-0.70%)
Nov 19, 2021 4.311 4.360 4.165 4.184 694,166 -0.14(-3.16%)
Nov 18, 2021 4.438 4.330 4.301 4.321 680,030 -0.11(-2.42%)
Nov 17, 2021 4.408 4.516 4.350 4.428 761,992 +0.13(+2.95%)
Nov 16, 2021 4.438 4.467 4.282 4.301 1,280,695 -0.17(-3.71%)
Nov 15, 2021 4.535 4.545 4.418 4.467 1,167,429 -0.10(-2.14%)
Nov 12, 2021 4.525 4.618 4.448 4.564 879,587 +0.00(+0.00%)
Nov 11, 2021 4.584 4.613 4.516 4.564 1,228,620 -0.06(-1.27%)
Nov 10, 2021 4.535 4.428 4.623 1,625,295 +0.16(+3.49%)
Nov 09, 2021 4.457 4.467 4.296 4.467 1,260,860 +0.04(+0.88%)
Nov 08, 2021 4.379 4.457 4.301 4.428 1,560,555 +0.13(+2.95%)
Nov 05, 2021 4.194 4.307 4.043 4.301 1,425,152 +0.26(+6.52%)
Nov 04, 2021 4.194 4.301 4.013 4.038 1,541,657 -0.09(-2.13%)
Nov 03, 2021 4.057 4.155 3.989 4.126 1,204,727 +0.01(+0.24%)
Nov 02, 2021 4.135 4.135 4.057 4.116 892,387 -0.03(-0.71%)
Nov 01, 2021 4.126 4.213 4.155 4.145 1,360,800 +0.03(+0.71%)
Oct 29, 2021 4.174 4.184 4.067 4.116 744,236 -0.14(-3.21%)
Oct 28, 2021 4.321 4.321 4.223 4.252 664,515 -0.03(-0.68%)
Oct 27, 2021 4.243 4.330 4.204 4.282 558,520 +0.01(+0.23%)
Oct 26, 2021 4.243 4.272 850,796 -0.02(-0.45%)
Oct 25, 2021 4.223 4.318 4.165 4.291 1,369,531 +0.14(+3.29%)
Oct 22, 2021 4.145 4.301 4.096 4.155 1,490,566 +0.09(+2.16%)
Oct 21, 2021 4.106 4.135 4.023 4.067 1,088,871 -0.03(-0.71%)
Oct 20, 2021 4.067 4.174 3.989 4.096 1,330,314 +0.11(+2.69%)
Oct 19, 2021 4.028 4.135 3.940 3.989 1,448,331 +0.12(+3.02%)
Oct 18, 2021 3.979 3.989 3.862 3.872 1,103,545 -0.12(-2.93%)
Oct 15, 2021 4.018 4.106 3.955 3.989 900,849 -0.12(-2.85%)
Oct 14, 2021 4.106 4.165 4.043 4.106 1,321,636 +0.09(+2.18%)
Oct 13, 2021 3.979 4.123 3.950 4.018 1,124,905 +0.09(+2.23%)
Oct 12, 2021 3.833 3.931 3.758 3.931 941,974 +0.15(+3.87%)
Oct 11, 2021 3.794 3.901 3.784 3.784 896,728 -0.01(-0.26%)
Oct 08, 2021 3.901 3.960 3.774 3.794 734,828 +0.00(+0.00%)
Oct 07, 2021 3.745 3.887 3.731 3.794 691,250 +0.02(+0.52%)
Oct 06, 2021 3.628 3.770 3.618 3.774 572,273 +0.10(+2.65%)
Oct 05, 2021 3.657 3.695 3.550 3.677 1,071,102 -0.01(-0.26%)
Oct 04, 2021 3.726 3.784 3.657 3.687 971,539 -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.