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

Silvercorp Metals (NY: SVM )

3.960 +0.280 (+7.61%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 2.530 2.540 2.420 2.540 745,940 -0.01(-0.39%)
Oct 30, 2017 2.560 2.420 2.550 229,564 +0.12(+4.94%)
Oct 27, 2017 2.400 2.480 2.400 2.430 267,923 -0.03(-1.22%)
Oct 26, 2017 2.590 2.590 2.450 2.460 243,969 -0.13(-5.02%)
Oct 25, 2017 2.570 2.640 2.570 2.590 150,940 -0.01(-0.38%)
Oct 24, 2017 2.580 2.640 2.570 2.600 132,114 -0.02(-0.76%)
Oct 23, 2017 2.570 2.630 2.530 2.620 173,797 +0.03(+1.16%)
Oct 20, 2017 2.580 2.660 2.480 2.590 527,720 -0.03(-1.15%)
Oct 19, 2017 2.670 2.680 2.590 2.620 458,235 -0.06(-2.24%)
Oct 18, 2017 2.650 2.720 2.650 2.680 99,033 +0.00(+0.00%)
Oct 17, 2017 2.650 2.690 2.650 2.680 180,664 -0.01(-0.37%)
Oct 16, 2017 2.770 2.773 2.680 2.690 269,242 -0.08(-2.85%)
Oct 13, 2017 2.740 2.780 2.720 2.769 166,744 +0.02(+0.69%)
Oct 12, 2017 2.770 2.790 2.710 2.750 253,449 -0.03(-1.08%)
Oct 11, 2017 2.730 2.780 2.650 2.780 260,980 +0.03(+1.09%)
Oct 10, 2017 2.830 2.860 2.720 2.750 257,209 -0.06(-1.96%)
Oct 09, 2017 2.690 2.830 2.690 2.805 148,006 +0.02(+0.54%)
Oct 06, 2017 2.730 2.800 2.660 2.790 289,817 +0.08(+2.95%)
Oct 05, 2017 2.780 2.800 2.710 2.710 208,491 -0.09(-3.21%)
Oct 04, 2017 2.750 2.810 2.740 2.800 179,144 +0.04(+1.45%)
Oct 03, 2017 2.660 2.800 2.660 2.760 253,817 +0.08(+2.99%)
Oct 02, 2017 2.670 2.720 2.640 2.680 363,245 -0.02(-0.74%)
Sep 29, 2017 2.730 2.750 2.660 2.700 169,423 -0.03(-1.10%)
Sep 28, 2017 2.730 2.792 2.720 2.730 118,584 +0.02(+0.74%)
Sep 27, 2017 2.760 2.790 2.740 2.710 209,870 -0.08(-2.87%)
Sep 26, 2017 2.900 2.920 2.760 2.790 398,348 -0.18(-6.06%)
Sep 25, 2017 2.860 2.970 2.850 2.970 285,378 +0.08(+2.77%)
Sep 22, 2017 2.790 2.910 2.790 2.890 191,361 +0.09(+3.21%)
Sep 21, 2017 2.800 2.880 2.770 2.800 355,315 -0.08(-2.78%)
Sep 20, 2017 2.940 2.980 2.830 2.880 317,994 -0.06(-2.04%)
Sep 19, 2017 2.900 2.990 2.900 2.940 207,075 +0.03(+1.03%)
Sep 18, 2017 2.950 2.990 2.850 2.910 406,022 -0.08(-2.68%)
Sep 15, 2017 3.130 3.170 2.980 2.990 389,656 -0.15(-4.78%)
Sep 14, 2017 3.080 3.190 3.080 3.140 166,740 +0.07(+2.28%)
Sep 13, 2017 3.240 3.240 3.030 3.070 322,163 -0.17(-5.25%)
Sep 12, 2017 3.190 3.270 3.150 3.240 135,248 +0.06(+1.89%)
Sep 11, 2017 3.240 3.290 3.150 3.180 262,071 -0.09(-2.75%)
Sep 08, 2017 3.430 3.430 3.210 3.270 351,620 -0.11(-3.40%)
Sep 07, 2017 3.250 3.420 3.250 3.385 262,152 +0.10(+3.20%)
Sep 06, 2017 3.420 3.420 3.250 3.280 270,705 -0.12(-3.53%)
Sep 05, 2017 3.160 3.420 3.140 3.400 844,643 +0.26(+8.28%)
Sep 01, 2017 3.090 3.160 3.080 3.140 218,130 +0.01(+0.32%)
Aug 31, 2017 2.910 3.150 2.910 3.130 273,202 +0.17(+5.74%)
Aug 30, 2017 3.000 3.030 2.920 2.960 163,431 +0.01(+0.34%)
Aug 29, 2017 3.150 3.200 2.950 2.950 444,932 -0.15(-4.84%)
Aug 28, 2017 2.830 3.110 2.830 3.100 904,217 +0.30(+10.71%)
Aug 25, 2017 2.770 2.835 2.730 2.800 121,393 +0.02(+0.72%)
Aug 24, 2017 2.720 2.800 2.690 2.780 249,950 +0.08(+2.96%)
Aug 23, 2017 2.730 2.730 2.660 2.700 126,260 -0.01(-0.37%)
Aug 22, 2017 2.730 2.760 2.710 2.710 48,986 -0.04(-1.45%)
Aug 21, 2017 2.720 2.770 2.720 2.750 118,551 +0.03(+1.10%)
Aug 18, 2017 2.760 2.800 2.700 2.720 234,107 -0.04(-1.45%)
Aug 17, 2017 2.830 2.830 2.740 2.760 235,343 -0.05(-1.61%)
Aug 16, 2017 2.740 2.820 2.650 2.805 328,822 +0.07(+2.38%)
Aug 15, 2017 2.690 2.780 2.660 2.740 118,934 +0.00(+0.00%)
Aug 14, 2017 2.740 2.790 2.680 2.740 121,293 -0.01(-0.36%)
Aug 11, 2017 2.770 2.840 2.740 2.750 136,633 -0.04(-1.43%)
Aug 10, 2017 2.800 2.820 2.750 2.790 307,720 +0.03(+1.09%)
Aug 09, 2017 2.740 2.780 2.674 2.760 198,455 +0.04(+1.47%)
Aug 08, 2017 2.810 2.820 2.680 2.720 333,317 -0.05(-1.81%)
Aug 07, 2017 2.750 2.850 2.730 2.770 199,921 -0.03(-1.07%)
Aug 04, 2017 2.820 2.830 2.730 2.800 218,951 +0.07(+2.56%)
Aug 03, 2017 2.830 2.840 2.725 2.730 304,723 -0.06(-2.15%)
Aug 02, 2017 2.890 2.890 2.770 2.790 212,081 -0.10(-3.46%)
Aug 01, 2017 2.930 2.960 2.880 2.890 226,925 -0.04(-1.37%)
Jul 31, 2017 2.910 2.980 2.890 2.930 155,921 +0.06(+2.09%)
Jul 28, 2017 2.830 2.915 2.830 2.870 228,234 +0.07(+2.50%)
Jul 27, 2017 2.850 2.880 2.780 2.800 455,070 -0.05(-1.75%)
Jul 26, 2017 2.810 2.877 2.750 2.850 321,963 +0.02(+0.71%)
Jul 25, 2017 2.830 2.860 2.770 2.830 237,443 -0.01(-0.35%)
Jul 24, 2017 2.900 3.000 2.790 2.840 238,313 -0.06(-2.07%)
Jul 21, 2017 2.960 2.970 2.885 2.900 103,135 -0.05(-1.69%)
Jul 20, 2017 2.950 2.980 2.895 2.950 205,014 +0.02(+0.51%)
Jul 19, 2017 2.960 2.980 2.930 2.935 203,830 +0.00(+0.17%)
Jul 18, 2017 2.940 2.970 2.914 2.930 208,616 +0.02(+0.69%)
Jul 17, 2017 2.850 2.950 2.850 2.910 156,201 +0.09(+3.19%)
Jul 14, 2017 2.820 2.900 2.800 2.820 282,735 +0.05(+1.81%)
Jul 13, 2017 2.860 2.870 2.750 2.770 170,964 -0.06(-1.95%)
Jul 12, 2017 2.870 2.910 2.820 2.825 209,491 -0.02(-0.88%)
Jul 11, 2017 2.830 2.880 2.770 2.850 191,723 +0.00(+0.00%)
Jul 10, 2017 2.740 2.910 2.730 2.850 537,014 +0.06(+2.15%)
Jul 07, 2017 2.790 2.845 2.710 2.790 390,534 +0.00(+0.00%)
Jul 06, 2017 2.950 2.950 2.770 2.790 452,423 -0.17(-5.74%)
Jul 05, 2017 2.990 3.050 2.920 2.960 428,987 -0.10(-3.27%)
Jul 03, 2017 3.180 3.180 3.060 3.060 143,553 -0.15(-4.67%)
Jun 30, 2017 3.230 3.280 3.160 3.210 330,781 -0.08(-2.43%)
Jun 29, 2017 3.330 3.330 3.230 3.290 381,144 -0.00(-0.01%)
Jun 28, 2017 3.280 3.310 3.170 3.290 211,675 +0.04(+1.24%)
Jun 27, 2017 3.270 3.286 3.150 3.250 231,273 +0.02(+0.62%)
Jun 26, 2017 3.090 3.250 3.010 3.230 358,337 +0.14(+4.53%)
Jun 23, 2017 3.050 3.100 2.970 3.090 302,247 +0.10(+3.34%)
Jun 22, 2017 2.980 3.046 2.930 2.990 386,515 +0.09(+3.10%)
Jun 21, 2017 2.900 2.965 2.870 2.900 260,582 +0.00(+0.00%)
Jun 20, 2017 2.900 2.934 2.800 2.900 277,267 +0.00(+0.00%)
Jun 19, 2017 3.100 3.100 2.850 2.900 482,039 -0.12(-3.97%)
Jun 16, 2017 2.940 3.050 2.930 3.020 452,214 +0.08(+2.72%)
Jun 15, 2017 2.900 2.990 2.870 2.940 260,460 +0.01(+0.34%)
Jun 14, 2017 3.070 3.100 2.875 2.930 269,393 -0.06(-2.01%)
Jun 13, 2017 2.930 3.050 2.890 2.990 181,582 +0.07(+2.39%)
Jun 12, 2017 2.830 2.970 2.830 2.920 163,337 +0.08(+2.82%)
Jun 09, 2017 2.910 2.915 2.840 2.840 180,243 -0.10(-3.40%)
Jun 08, 2017 3.020 3.020 2.890 2.940 140,879 -0.11(-3.61%)
Jun 07, 2017 3.080 3.150 2.990 3.050 144,778 -0.04(-1.29%)
Jun 06, 2017 3.020 3.110 2.970 3.090 363,873 -0.16(-4.92%)
Jun 05, 2017 2.880 3.250 2.865 3.250 194,380 +0.37(+12.85%)
Jun 02, 2017 2.850 2.910 2.820 2.880 206,724 +0.03(+1.05%)
Jun 01, 2017 2.900 2.900 2.820 2.850 248,609 -0.05(-1.72%)
May 31, 2017 2.850 2.950 2.740 2.900 426,614 +0.01(+0.35%)
May 30, 2017 3.060 3.060 2.870 2.890 258,258 -0.19(-6.17%)
May 26, 2017 3.030 3.115 2.981 3.080 278,841 +0.20(+6.94%)
May 25, 2017 2.930 2.950 2.800 2.880 481,076 -0.10(-3.36%)
May 24, 2017 2.950 3.010 2.800 2.980 345,026 +0.04(+1.36%)
May 23, 2017 3.180 3.200 2.880 2.940 532,853 -0.25(-7.84%)
May 22, 2017 3.020 3.250 3.020 3.190 156,676 +0.16(+5.28%)
May 19, 2017 3.000 3.120 2.990 3.030 117,604 +0.00(+0.00%)
May 18, 2017 3.260 3.260 3.030 3.030 130,971 -0.23(-7.06%)
May 17, 2017 3.350 3.350 3.210 3.260 167,964 -0.05(-1.51%)
May 16, 2017 3.380 3.380 3.180 3.310 171,014 +0.09(+2.70%)
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.