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

Silvercorp Metals (NY: SVM )

3.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 4.070 4.160 3.820 3.890 2,183,190 -0.37(-8.69%)
Sep 27, 2019 4.130 4.365 4.040 4.260 1,549,400 +0.03(+0.71%)
Sep 26, 2019 4.370 4.420 4.220 4.230 1,636,045 -0.13(-2.98%)
Sep 25, 2019 4.560 4.600 4.263 4.360 1,617,263 -0.23(-5.01%)
Sep 24, 2019 4.530 4.640 4.364 4.590 2,344,586 +0.05(+1.10%)
Sep 23, 2019 4.400 4.600 4.395 4.540 1,738,902 +0.18(+4.13%)
Sep 20, 2019 4.270 4.440 4.260 4.360 1,673,900 +0.13(+3.07%)
Sep 19, 2019 4.300 4.380 4.180 4.230 1,234,049 -0.05(-1.17%)
Sep 18, 2019 4.300 4.340 4.137 4.280 1,927,520 -0.04(-0.93%)
Sep 17, 2019 4.230 4.350 4.200 4.320 1,292,642 +0.14(+3.35%)
Sep 16, 2019 4.090 4.210 4.010 4.180 1,454,244 +0.15(+3.72%)
Sep 13, 2019 4.210 4.310 4.010 4.030 2,170,600 -0.13(-3.12%)
Sep 12, 2019 4.200 4.370 4.135 4.160 1,723,600 +0.08(+1.96%)
Sep 11, 2019 4.010 4.160 3.990 4.080 1,175,871 -0.01(-0.24%)
Sep 10, 2019 4.030 4.160 3.960 4.090 1,195,824 +0.02(+0.49%)
Sep 09, 2019 4.210 4.230 3.980 4.070 1,599,248 -0.13(-3.10%)
Sep 06, 2019 4.240 4.455 4.200 4.200 1,641,600 -0.08(-1.87%)
Sep 05, 2019 4.410 4.460 4.190 4.280 2,318,622 -0.30(-6.55%)
Sep 04, 2019 4.490 4.600 4.360 4.580 2,194,206 +0.20(+4.57%)
Sep 03, 2019 4.390 4.460 4.280 4.380 2,251,966 +0.09(+2.10%)
Aug 30, 2019 4.280 4.340 4.130 4.290 1,610,000 +0.03(+0.70%)
Aug 29, 2019 4.480 4.480 4.160 4.260 2,640,191 -0.21(-4.70%)
Aug 28, 2019 4.660 4.660 4.350 4.470 2,685,326 +0.01(+0.22%)
Aug 27, 2019 4.140 4.460 4.070 4.460 3,225,972 +0.47(+11.78%)
Aug 26, 2019 4.090 4.130 3.950 3.990 2,294,576 -0.01(-0.25%)
Aug 23, 2019 3.650 4.010 3.650 4.000 2,504,400 +0.35(+9.59%)
Aug 22, 2019 3.740 3.740 3.633 3.650 967,199 -0.07(-1.88%)
Aug 21, 2019 3.730 3.790 3.690 3.720 658,356 -0.01(-0.27%)
Aug 20, 2019 3.650 3.800 3.630 3.730 803,794 +0.10(+2.75%)
Aug 19, 2019 3.500 3.700 3.500 3.630 1,180,319 +0.04(+1.11%)
Aug 16, 2019 3.650 3.760 3.590 3.590 1,165,400 -0.18(-4.77%)
Aug 15, 2019 3.610 3.830 3.610 3.770 1,036,572 +0.15(+4.14%)
Aug 14, 2019 3.850 3.877 3.600 3.620 1,674,997 -0.20(-5.24%)
Aug 13, 2019 3.820 3.880 3.610 3.820 2,092,175 +0.11(+2.96%)
Aug 12, 2019 3.700 3.890 3.650 3.710 1,855,763 -0.03(-0.80%)
Aug 09, 2019 3.590 3.820 3.530 3.740 1,701,900 +0.21(+5.95%)
Aug 08, 2019 3.370 3.600 3.290 3.530 1,147,108 +0.16(+4.75%)
Aug 07, 2019 3.470 3.490 3.350 3.370 1,528,754 +0.07(+2.12%)
Aug 06, 2019 3.350 3.390 3.250 3.300 790,692 -0.02(-0.60%)
Aug 05, 2019 3.260 3.400 3.230 3.320 1,229,790 +0.12(+3.75%)
Aug 02, 2019 3.210 3.215 3.115 3.200 697,900 -0.01(-0.31%)
Aug 01, 2019 2.960 3.250 2.890 3.210 998,180 +0.14(+4.56%)
Jul 31, 2019 3.300 3.300 3.050 3.070 1,084,677 -0.19(-5.83%)
Jul 30, 2019 3.180 3.300 3.170 3.260 667,621 +0.08(+2.52%)
Jul 29, 2019 3.200 3.200 3.130 3.180 498,585 +0.02(+0.63%)
Jul 26, 2019 3.090 3.170 3.070 3.160 682,800 +0.05(+1.61%)
Jul 25, 2019 3.200 3.200 3.080 3.110 746,428 -0.07(-2.20%)
Jul 24, 2019 3.170 3.180 3.055 3.180 781,431 +0.09(+2.91%)
Jul 23, 2019 3.140 3.200 3.010 3.090 838,541 +0.01(+0.32%)
Jul 22, 2019 3.050 3.170 3.040 3.080 860,773 +0.03(+0.98%)
Jul 19, 2019 3.060 3.150 2.970 3.050 1,043,100 -0.01(-0.33%)
Jul 18, 2019 2.900 3.070 2.835 3.060 1,134,425 +0.17(+5.88%)
Jul 17, 2019 2.740 2.900 2.703 2.890 715,320 +0.18(+6.64%)
Jul 16, 2019 2.650 2.780 2.570 2.710 1,022,325 +0.07(+2.65%)
Jul 15, 2019 2.470 2.670 2.470 2.640 569,724 +0.14(+5.60%)
Jul 12, 2019 2.470 2.530 2.453 2.500 329,200 +0.01(+0.40%)
Jul 11, 2019 2.510 2.540 2.450 2.490 239,613 -0.02(-0.80%)
Jul 10, 2019 2.440 2.520 2.420 2.510 582,704 +0.10(+4.15%)
Jul 09, 2019 2.410 2.440 2.350 2.410 570,987 +0.01(+0.42%)
Jul 08, 2019 2.460 2.460 2.390 2.400 426,583 -0.06(-2.44%)
Jul 05, 2019 2.380 2.460 2.350 2.460 437,900 +0.05(+2.07%)
Jul 03, 2019 2.540 2.540 2.380 2.410 219,200 -0.02(-0.82%)
Jul 02, 2019 2.450 2.460 2.430 2.430 260,746 +0.01(+0.41%)
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.