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

Silvercorp Metals (NY: SVM )

3.570 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jun 30, 2021 5.350 5.520 5.290 5.490 546,362 +0.16(+3.00%)
Jun 29, 2021 5.350 5.430 5.270 5.330 896,084 -0.09(-1.66%)
Jun 28, 2021 5.550 5.600 5.390 5.420 809,548 -0.10(-1.81%)
Jun 25, 2021 5.690 5.710 5.500 5.520 748,485 -0.10(-1.78%)
Jun 24, 2021 5.690 5.690 5.575 5.620 644,206 +0.03(+0.54%)
Jun 23, 2021 5.730 5.840 5.590 5.590 714,406 -0.11(-1.93%)
Jun 22, 2021 5.730 5.730 5.610 5.700 694,160 -0.08(-1.38%)
Jun 21, 2021 5.880 5.900 5.742 5.780 783,854 -0.02(-0.34%)
Jun 18, 2021 5.850 6.040 5.750 5.800 1,530,158 -0.08(-1.36%)
Jun 17, 2021 5.900 5.960 5.730 5.880 2,558,595 -0.30(-4.85%)
Jun 16, 2021 6.220 6.370 6.130 6.180 665,094 -0.04(-0.64%)
Jun 15, 2021 6.290 6.310 6.160 6.220 537,827 -0.09(-1.43%)
Jun 14, 2021 6.240 6.430 6.160 6.310 775,037 -0.03(-0.47%)
Jun 11, 2021 6.410 6.460 6.310 6.340 635,278 -0.10(-1.55%)
Jun 10, 2021 6.240 6.470 6.167 6.440 916,760 +0.21(+3.37%)
Jun 09, 2021 6.200 6.370 6.200 6.230 629,127 +0.02(+0.32%)
Jun 08, 2021 6.250 6.320 6.170 6.210 731,046 -0.16(-2.51%)
Jun 07, 2021 6.230 6.390 6.130 6.370 694,416 +0.10(+1.59%)
Jun 04, 2021 6.230 6.340 6.210 6.270 614,916 +0.05(+0.80%)
Jun 03, 2021 6.240 6.300 6.090 6.220 1,065,458 -0.24(-3.72%)
Jun 02, 2021 6.530 6.540 6.438 6.460 758,604 -0.08(-1.22%)
Jun 01, 2021 6.550 6.720 6.500 6.540 1,116,522 +0.09(+1.40%)
May 28, 2021 6.370 6.480 6.310 6.450 859,259 -0.01(-0.15%)
May 27, 2021 6.400 6.520 6.380 6.460 686,542 +0.00(+0.00%)
May 26, 2021 6.440 6.540 6.355 6.460 1,284,569 +0.09(+1.41%)
May 25, 2021 6.200 6.450 6.040 6.370 1,410,274 +0.13(+2.08%)
May 24, 2021 6.210 6.260 6.125 6.240 684,151 +0.12(+1.96%)
May 21, 2021 6.220 6.290 5.905 6.120 1,428,384 -0.05(-0.81%)
May 20, 2021 6.120 6.230 6.050 6.170 1,153,054 +0.12(+1.98%)
May 19, 2021 6.050 6.280 6.000 6.050 1,587,153 -0.21(-3.35%)
May 18, 2021 6.370 6.370 6.160 6.260 1,101,579 -0.04(-0.63%)
May 17, 2021 5.950 6.390 5.930 6.300 2,404,730 +0.40(+6.78%)
May 14, 2021 5.690 5.910 5.670 5.900 1,008,914 +0.31(+5.55%)
May 13, 2021 5.630 5.670 5.480 5.590 1,077,648 -0.05(-0.89%)
May 12, 2021 5.840 5.910 5.630 5.640 979,256 -0.26(-4.41%)
May 11, 2021 5.650 5.900 5.595 5.900 957,822 +0.19(+3.33%)
May 10, 2021 6.090 6.100 5.700 5.710 1,423,729 -0.22(-3.71%)
May 07, 2021 6.070 6.080 5.760 5.930 1,809,367 +0.04(+0.68%)
May 06, 2021 5.740 6.048 5.740 5.890 2,468,249 +0.23(+4.06%)
May 05, 2021 5.670 5.730 5.570 5.660 956,309 -0.01(-0.18%)
May 04, 2021 5.830 5.950 5.590 5.670 1,605,659 -0.23(-3.90%)
May 03, 2021 5.430 5.940 5.400 5.900 3,318,434 +0.62(+11.74%)
Apr 30, 2021 5.290 5.367 5.235 5.280 854,700 -0.05(-0.94%)
Apr 29, 2021 5.420 5.420 5.210 5.330 960,502 -0.11(-2.02%)
Apr 28, 2021 5.200 5.480 5.150 5.440 819,963 +0.13(+2.45%)
Apr 27, 2021 5.480 5.490 5.270 5.310 679,180 -0.13(-2.39%)
Apr 26, 2021 5.440 5.470 5.350 5.440 581,561 +0.00(+0.00%)
Apr 23, 2021 5.540 5.590 5.430 5.440 559,000 -0.05(-0.91%)
Apr 22, 2021 5.650 5.650 5.440 5.490 918,698 -0.19(-3.35%)
Apr 21, 2021 5.480 5.700 5.450 5.680 1,288,442 +0.19(+3.46%)
Apr 20, 2021 5.430 5.500 5.300 5.490 844,704 +0.05(+0.92%)
Apr 19, 2021 5.480 5.500 5.370 5.440 691,408 -0.05(-0.91%)
Apr 16, 2021 5.670 5.680 5.400 5.490 1,349,100 -0.03(-0.54%)
Apr 15, 2021 5.330 5.580 5.330 5.520 1,074,389 +0.27(+5.14%)
Apr 14, 2021 5.390 5.390 5.225 5.250 934,222 -0.14(-2.60%)
Apr 13, 2021 5.320 5.530 5.320 5.390 825,549 +0.13(+2.47%)
Apr 12, 2021 5.670 5.670 5.210 5.260 1,503,702 -0.22(-4.01%)
Apr 09, 2021 5.340 5.500 5.250 5.480 780,400 +0.02(+0.37%)
Apr 08, 2021 5.360 5.465 5.330 5.460 1,013,822 +0.25(+4.80%)
Apr 07, 2021 5.410 5.410 5.200 5.210 963,182 -0.21(-3.87%)
Apr 06, 2021 5.210 5.500 5.160 5.420 1,826,236 +0.32(+6.27%)
Apr 05, 2021 5.150 5.245 5.055 5.100 1,287,890 -0.04(-0.78%)
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.