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

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2018 1.950 1.960 1.910 1.950 216,900 +0.01(+0.52%)
Nov 29, 2018 1.940 1.980 1.920 1.940 112,557 -0.02(-1.02%)
Nov 28, 2018 1.900 1.969 1.868 1.960 249,196 +0.08(+4.26%)
Nov 27, 2018 1.860 1.890 1.830 1.880 262,269 +0.00(+0.00%)
Nov 26, 2018 1.920 2.000 1.880 1.880 303,149 -0.04(-2.08%)
Nov 23, 2018 1.970 2.030 1.890 1.920 223,700 -0.07(-3.52%)
Nov 21, 2018 1.990 1.990 1.990 0 +0.03(+1.53%)
Nov 20, 2018 2.000 2.030 1.915 1.960 319,460 -0.04(-2.00%)
Nov 19, 2018 2.020 2.110 1.990 2.000 416,052 -0.02(-0.99%)
Nov 16, 2018 1.950 2.040 1.950 2.020 1,348,300 +0.07(+3.59%)
Nov 15, 2018 1.850 1.980 1.850 1.950 812,741 +0.07(+3.72%)
Nov 14, 2018 2.030 2.050 1.870 1.880 1,461,851 -0.17(-8.29%)
Nov 13, 2018 2.140 2.150 2.050 2.050 323,821 -0.10(-4.65%)
Nov 12, 2018 2.190 2.200 2.125 2.150 289,947 -0.07(-3.15%)
Nov 09, 2018 2.170 2.230 2.120 2.220 208,000 +0.04(+1.83%)
Nov 08, 2018 2.180 2.240 2.150 2.180 192,839 +0.00(+0.00%)
Nov 07, 2018 2.220 2.260 2.180 2.180 301,157 -0.06(-2.68%)
Nov 06, 2018 2.340 2.350 2.220 2.240 209,593 -0.08(-3.45%)
Nov 05, 2018 2.240 2.400 2.240 2.320 246,315 +0.02(+0.87%)
Nov 02, 2018 2.350 2.370 2.295 2.300 188,300 -0.07(-2.95%)
Nov 01, 2018 2.200 2.390 2.200 2.370 370,020 +0.19(+8.47%)
Oct 31, 2018 2.240 2.270 2.180 2.185 290,425 -0.08(-3.74%)
Oct 30, 2018 2.350 2.350 2.240 2.270 329,324 -0.08(-3.40%)
Oct 29, 2018 2.380 2.450 2.320 2.350 257,188 +0.00(+0.00%)
Oct 26, 2018 2.300 2.420 2.300 2.350 234,100 +0.03(+1.29%)
Oct 25, 2018 2.320 2.330 2.280 2.320 269,777 -0.02(-0.85%)
Oct 24, 2018 2.390 2.405 2.330 2.340 290,228 -0.05(-2.09%)
Oct 23, 2018 2.420 2.432 2.360 2.390 388,184 +0.00(+0.00%)
Oct 22, 2018 2.380 2.390 2.320 2.390 197,539 +0.02(+0.63%)
Oct 19, 2018 2.400 2.410 2.351 2.375 169,100 -0.02(-0.63%)
Oct 18, 2018 2.340 2.410 2.310 2.390 892,164 +0.04(+1.70%)
Oct 17, 2018 2.290 2.355 2.280 2.350 507,449 +0.05(+2.17%)
Oct 16, 2018 2.310 2.310 2.240 2.300 398,764 +0.04(+1.77%)
Oct 15, 2018 2.300 2.350 2.250 2.260 375,676 -0.04(-1.74%)
Oct 12, 2018 2.320 2.350 2.260 2.300 209,700 +0.00(+0.00%)
Oct 11, 2018 2.220 2.340 2.190 2.300 532,197 +0.08(+3.60%)
Oct 10, 2018 2.290 2.301 2.200 2.220 411,630 -0.08(-3.48%)
Oct 09, 2018 2.390 2.390 2.280 2.300 462,096 -0.11(-4.56%)
Oct 08, 2018 2.290 2.450 2.280 2.410 267,723 +0.11(+4.78%)
Oct 05, 2018 2.370 2.390 2.300 2.300 258,400 -0.08(-3.36%)
Oct 04, 2018 2.350 2.380 2.320 2.380 123,304 +0.04(+1.71%)
Oct 03, 2018 2.330 2.370 2.310 2.340 349,651 -0.01(-0.43%)
Oct 02, 2018 2.460 2.460 2.310 2.350 874,301 -0.06(-2.49%)
Oct 01, 2018 2.440 2.470 2.400 2.410 344,685 -0.06(-2.43%)
Sep 28, 2018 2.410 2.470 2.410 2.470 549,800 +0.06(+2.49%)
Sep 27, 2018 2.440 2.460 2.400 2.410 382,519 -0.07(-2.82%)
Sep 26, 2018 2.550 2.550 2.440 2.480 492,491 -0.09(-3.50%)
Sep 25, 2018 2.560 2.580 2.520 2.570 444,940 +0.03(+1.18%)
Sep 24, 2018 2.570 2.590 2.530 2.540 364,181 -0.04(-1.55%)
Sep 21, 2018 2.690 2.690 2.540 2.580 468,900 -0.05(-1.90%)
Sep 20, 2018 2.680 2.730 2.630 2.630 210,764 -0.04(-1.50%)
Sep 19, 2018 2.660 2.730 2.660 2.670 200,837 +0.00(+0.00%)
Sep 18, 2018 2.650 2.680 2.620 2.670 103,800 +0.04(+1.52%)
Sep 17, 2018 2.600 2.670 2.600 2.630 167,056 +0.01(+0.38%)
Sep 14, 2018 2.680 2.680 2.600 2.620 198,100 -0.04(-1.50%)
Sep 13, 2018 2.720 2.720 2.620 2.660 250,295 -0.02(-0.75%)
Sep 12, 2018 2.560 2.700 2.560 2.680 337,179 +0.10(+3.88%)
Sep 11, 2018 2.570 2.590 2.530 2.580 173,929 +0.01(+0.39%)
Sep 10, 2018 2.600 2.640 2.570 2.570 199,783 -0.03(-1.15%)
Sep 07, 2018 2.550 2.640 2.550 2.600 246,300 +0.01(+0.39%)
Sep 06, 2018 2.600 2.660 2.580 2.590 300,332 +0.01(+0.39%)
Sep 05, 2018 2.550 2.640 2.550 2.580 157,505 +0.00(+0.00%)
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.