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

Silvercorp Metals (NY: SVM )

3.300 +0.090 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Jul 29, 2022 2.610 2.670 2.515 2.640 1,328,949 +0.05(+1.93%)
Jul 28, 2022 2.500 2.620 2.500 2.590 2,078,925 +0.14(+5.71%)
Jul 27, 2022 2.380 2.480 2.320 2.450 902,472 +0.07(+2.94%)
Jul 26, 2022 2.390 2.400 2.320 2.380 959,217 +0.03(+1.28%)
Jul 25, 2022 2.370 2.370 2.255 2.350 1,312,193 +0.01(+0.43%)
Jul 22, 2022 2.400 2.490 2.330 2.340 1,313,864 -0.04(-1.68%)
Jul 21, 2022 2.320 2.400 2.285 2.380 1,074,274 +0.08(+3.48%)
Jul 20, 2022 2.390 2.420 2.290 2.300 1,036,556 -0.07(-2.95%)
Jul 19, 2022 2.350 2.430 2.335 2.370 697,600 +0.04(+1.72%)
Jul 18, 2022 2.360 2.410 2.330 2.330 770,121 +0.02(+0.87%)
Jul 15, 2022 2.370 2.370 2.230 2.310 1,132,499 -0.01(-0.43%)
Jul 14, 2022 2.280 2.340 2.211 2.320 1,147,516 -0.07(-2.93%)
Jul 13, 2022 2.300 2.470 2.280 2.390 841,054 +0.08(+3.46%)
Jul 12, 2022 2.300 2.400 2.279 2.310 814,795 +0.00(+0.00%)
Jul 11, 2022 2.380 2.415 2.290 2.310 663,953 -0.08(-3.35%)
Jul 08, 2022 2.410 2.440 2.330 2.390 852,599 +0.00(+0.00%)
Jul 07, 2022 2.370 2.485 2.360 2.390 1,066,865 +0.04(+1.70%)
Jul 06, 2022 2.360 2.395 2.250 2.350 1,227,811 -0.05(-2.08%)
Jul 05, 2022 2.470 2.470 2.275 2.400 2,148,953 -0.10(-4.00%)
Jul 01, 2022 2.370 2.565 2.320 2.500 1,182,765 +0.02(+0.81%)
Jun 30, 2022 2.560 2.610 2.480 2.480 1,296,768 -0.15(-5.70%)
Jun 29, 2022 2.680 2.700 2.570 2.630 599,298 -0.05(-1.87%)
Jun 28, 2022 2.780 2.780 2.650 2.680 888,485 -0.07(-2.55%)
Jun 27, 2022 2.730 2.780 2.685 2.750 949,181 +0.02(+0.73%)
Jun 24, 2022 2.650 2.730 2.590 2.730 794,754 +0.10(+3.80%)
Jun 23, 2022 2.660 2.755 2.540 2.630 1,548,907 -0.07(-2.59%)
Jun 22, 2022 2.740 2.830 2.660 2.700 1,113,240 -0.03(-1.10%)
Jun 21, 2022 2.660 2.800 2.640 2.730 1,111,377 +0.06(+2.25%)
Jun 17, 2022 2.710 2.760 2.630 2.670 1,661,669 -0.09(-3.26%)
Jun 16, 2022 2.650 2.770 2.590 2.760 1,674,550 +0.05(+1.85%)
Jun 15, 2022 2.650 2.760 2.610 2.710 1,335,818 +0.09(+3.44%)
Jun 14, 2022 2.680 2.700 2.555 2.620 1,629,034 -0.11(-4.03%)
Jun 13, 2022 2.780 2.805 2.692 2.730 1,651,784 -0.20(-6.83%)
Jun 10, 2022 2.680 2.940 2.635 2.930 1,859,855 +0.22(+8.12%)
Jun 09, 2022 2.850 2.860 2.710 2.710 893,949 -0.17(-5.90%)
Jun 08, 2022 2.870 2.900 2.825 2.880 613,684 -0.02(-0.69%)
Jun 07, 2022 2.870 2.925 2.830 2.900 1,015,619 +0.00(+0.00%)
Jun 06, 2022 2.980 3.020 2.850 2.900 865,802 -0.01(-0.34%)
Jun 03, 2022 2.970 3.010 2.890 2.910 574,296 -0.12(-3.96%)
Jun 02, 2022 2.810 3.050 2.810 3.030 961,614 +0.24(+8.60%)
Jun 01, 2022 2.760 2.825 2.740 2.790 879,880 +0.07(+2.57%)
May 31, 2022 2.890 2.920 2.700 2.720 1,473,195 -0.20(-6.85%)
May 27, 2022 2.940 2.990 2.870 2.920 1,466,381 +0.08(+2.82%)
May 26, 2022 2.760 2.840 2.730 2.840 775,074 +0.09(+3.27%)
May 25, 2022 2.740 2.790 2.680 2.750 930,328 -0.03(-1.08%)
May 24, 2022 2.750 2.830 2.691 2.780 1,595,123 +0.04(+1.46%)
May 23, 2022 2.750 2.840 2.740 2.740 807,617 +0.00(+0.00%)
May 20, 2022 2.780 2.810 2.690 2.740 1,438,429 -0.04(-1.44%)
May 19, 2022 2.660 2.800 2.660 2.780 1,273,225 +0.16(+6.11%)
May 18, 2022 2.720 2.740 2.610 2.620 988,717 -0.12(-4.38%)
May 17, 2022 2.720 2.780 2.690 2.740 907,274 +0.06(+2.24%)
May 16, 2022 2.670 2.725 2.640 2.680 1,231,630 -0.02(-0.74%)
May 13, 2022 2.510 2.746 2.510 2.700 1,747,624 +0.17(+6.72%)
May 12, 2022 2.560 2.620 2.460 2.530 2,317,222 -0.10(-3.80%)
May 11, 2022 2.680 2.800 2.605 2.630 1,850,586 +0.01(+0.38%)
May 10, 2022 2.730 2.750 2.550 2.620 1,854,535 -0.03(-1.13%)
May 09, 2022 2.810 2.835 2.650 2.650 2,023,108 -0.27(-9.25%)
May 06, 2022 2.970 3.000 2.890 2.920 1,236,494 -0.03(-1.02%)
May 05, 2022 3.170 3.170 2.900 2.950 1,918,301 -0.18(-5.75%)
May 04, 2022 3.090 3.170 2.990 3.130 1,473,511 +0.06(+1.95%)
May 03, 2022 3.000 3.100 3.000 3.070 957,822 +0.06(+1.99%)
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.