Indicators

Silvercorp Metals (NY: SVM )

3.380 +0.080 (+2.42%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.300	4.450	4.220	4.420	2,775,000	+0.23(+5.49%)
May 28, 2020	4.300	4.360	4.160	4.190	1,771,504	+0.04(+0.96%)
May 27, 2020	3.910	4.190	3.850	4.150	2,589,825	+0.18(+4.53%)
May 26, 2020	4.250	4.280	3.940	3.970	2,817,859	-0.16(-3.87%)
May 22, 2020	4.250	4.350	4.105	4.130	2,473,100	-0.05(-1.20%)
May 21, 2020	4.240	4.260	4.040	4.180	2,335,705	-0.17(-3.91%)
May 20, 2020	4.320	4.460	4.150	4.350	2,996,009	+0.12(+2.84%)
May 19, 2020	4.550	4.610	4.040	4.230	7,002,929	-0.22(-4.94%)
May 18, 2020	4.840	4.950	4.360	4.450	4,603,571	-0.08(-1.77%)
May 15, 2020	4.310	4.545	4.260	4.530	4,629,600	+0.41(+9.95%)
May 14, 2020	3.860	4.140	3.790	4.120	2,816,856	+0.26(+6.74%)
May 13, 2020	4.050	4.080	3.740	3.860	1,675,431	-0.04(-1.03%)
May 12, 2020	4.080	4.160	3.880	3.900	2,199,602	-0.10(-2.50%)
May 11, 2020	4.170	4.240	3.960	4.000	2,183,843	-0.17(-4.08%)
May 08, 2020	4.100	4.320	4.090	4.170	2,164,700	+0.13(+3.22%)
May 07, 2020	3.880	4.090	3.805	4.040	2,027,640	+0.21(+5.48%)
May 06, 2020	3.850	3.890	3.700	3.830	1,456,081	-0.05(-1.29%)
May 05, 2020	3.960	3.960	3.780	3.880	1,492,530	-0.04(-1.02%)
May 04, 2020	4.040	4.040	3.860	3.920	2,332,581	-0.02(-0.51%)

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.