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

Silvercorp Metals (NY: SVM )

3.970 -0.120 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2021 4.233 4.321 4.179 4.301 647,392 +0.09(+2.08%)
Aug 30, 2021 4.311 4.369 4.184 4.213 804,053 -0.07(-1.59%)
Aug 27, 2021 4.048 4.330 4.028 4.282 1,101,961 +0.24(+6.04%)
Aug 26, 2021 4.038 4.135 3.999 4.038 615,480 -0.02(-0.48%)
Aug 25, 2021 4.057 4.111 3.999 4.057 789,204 +0.00(+0.00%)
Aug 24, 2021 4.087 4.130 4.018 4.057 964,493 -0.01(-0.24%)
Aug 23, 2021 3.882 4.126 3.882 4.067 1,616,302 +0.19(+4.77%)
Aug 20, 2021 3.862 3.979 3.833 3.882 700,429 -0.01(-0.25%)
Aug 19, 2021 3.970 4.038 3.872 3.892 1,109,386 -0.04(-0.99%)
Aug 18, 2021 3.950 4.009 3.823 3.931 1,550,682 -0.03(-0.74%)
Aug 17, 2021 4.028 4.135 3.912 3.960 1,300,778 -0.12(-2.87%)
Aug 16, 2021 4.213 4.243 4.067 4.077 1,330,366 -0.18(-4.13%)
Aug 13, 2021 4.301 4.330 4.223 4.252 725,363 +0.06(+1.40%)
Aug 12, 2021 4.350 4.369 4.155 4.194 1,107,402 -0.21(-4.87%)
Aug 11, 2021 4.194 4.447 4.194 4.408 1,498,191 +0.21(+5.12%)
Aug 10, 2021 4.213 4.311 4.126 4.194 1,356,212 -0.07(-1.60%)
Aug 09, 2021 4.467 4.486 4.233 4.262 1,931,603 -0.28(-6.22%)
Aug 06, 2021 4.486 4.623 4.301 4.545 1,491,194 +0.03(+0.65%)
Aug 05, 2021 4.584 4.652 4.467 4.516 1,229,551 -0.10(-2.11%)
Aug 04, 2021 4.838 4.916 4.594 4.613 1,126,315 -0.19(-3.86%)
Aug 03, 2021 4.779 4.803 4.730 4.799 510,922 +0.00(+0.00%)
Aug 02, 2021 4.867 4.877 4.759 4.799 587,059 -0.06(-1.20%)
Jul 30, 2021 4.857 4.896 4.779 4.857 614,626 +0.00(+0.00%)
Jul 29, 2021 4.916 4.998 4.847 4.857 993,311 +0.06(+1.22%)
Jul 28, 2021 4.633 4.838 4.633 4.799 972,777 +0.11(+2.29%)
Jul 27, 2021 4.760 4.769 4.584 4.691 725,765 -0.06(-1.23%)
Jul 26, 2021 4.642 4.886 4.642 4.750 885,479 +0.09(+1.88%)
Jul 23, 2021 4.633 4.711 4.569 4.662 762,960 +0.01(+0.21%)
Jul 22, 2021 4.740 4.750 4.613 4.652 700,589 -0.09(-1.85%)
Jul 21, 2021 4.496 4.750 4.496 4.740 874,068 +0.20(+4.52%)
Jul 20, 2021 4.613 4.701 4.486 4.535 1,162,665 -0.04(-0.85%)
Jul 19, 2021 4.681 4.769 4.545 4.574 1,522,530 -0.21(-4.48%)
Jul 16, 2021 5.013 5.013 4.789 4.789 1,147,832 -0.22(-4.47%)
Jul 15, 2021 5.120 5.179 4.959 5.013 793,959 -0.11(-2.10%)
Jul 14, 2021 5.218 5.267 5.072 5.120 1,030,112 +0.03(+0.57%)
Jul 13, 2021 5.052 5.218 5.052 5.091 626,568 -0.01(-0.19%)
Jul 12, 2021 5.198 5.238 5.062 5.101 737,632 -0.16(-2.97%)
Jul 09, 2021 5.130 5.286 5.130 5.257 463,024 +0.15(+2.86%)
Jul 08, 2021 5.276 5.335 5.081 5.111 968,029 -0.18(-3.32%)
Jul 07, 2021 5.374 5.374 5.208 5.286 532,282 -0.06(-1.09%)
Jul 06, 2021 5.530 5.559 5.296 5.345 675,799 -0.07(-1.26%)
Jul 02, 2021 5.403 5.462 5.325 5.413 362,876 +0.08(+1.46%)
Jul 01, 2021 5.472 5.481 5.267 5.335 603,644 -0.02(-0.36%)
Jun 30, 2021 5.218 5.384 5.159 5.354 560,191 +0.16(+3.00%)
Jun 29, 2021 5.218 5.296 5.140 5.198 918,765 -0.09(-1.66%)
Jun 28, 2021 5.413 5.462 5.257 5.286 830,038 -0.10(-1.81%)
Jun 25, 2021 5.550 5.569 5.364 5.384 767,430 -0.10(-1.78%)
Jun 24, 2021 5.550 5.550 5.437 5.481 660,511 +0.03(+0.54%)
Jun 23, 2021 5.589 5.696 5.452 5.452 732,488 -0.11(-1.93%)
Jun 22, 2021 5.589 5.589 5.472 5.559 711,730 -0.08(-1.38%)
Jun 21, 2021 5.735 5.754 5.600 5.637 803,694 -0.02(-0.34%)
Jun 18, 2021 5.706 5.891 5.608 5.657 1,568,888 -0.08(-1.36%)
Jun 17, 2021 5.754 5.813 5.589 5.735 2,623,357 -0.29(-4.85%)
Jun 16, 2021 6.066 6.213 5.979 6.027 681,928 -0.04(-0.64%)
Jun 15, 2021 6.135 6.154 6.008 6.066 551,440 -0.09(-1.43%)
Jun 14, 2021 6.086 6.271 6.008 6.154 794,654 -0.03(-0.47%)
Jun 11, 2021 6.252 6.301 6.154 6.183 651,357 -0.10(-1.55%)
Jun 10, 2021 6.086 6.310 6.014 6.281 939,964 +0.20(+3.37%)
Jun 09, 2021 6.047 6.213 6.047 6.076 645,051 +0.02(+0.32%)
Jun 08, 2021 6.096 6.164 6.018 6.057 749,549 -0.16(-2.51%)
Jun 07, 2021 6.076 6.232 5.978 6.213 711,992 +0.10(+1.60%)
Jun 04, 2021 6.076 6.183 6.057 6.115 630,480 +0.05(+0.80%)
Jun 03, 2021 6.086 6.144 5.940 6.066 1,092,426 -0.22(-3.52%)
Jun 02, 2021 6.356 6.366 6.267 6.288 779,373 -0.08(-1.22%)
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.