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

Silvercorp Metals (NY: SVM )

3.150 -0.210 (-6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 5.900 5.930 5.610 5.670 1,789,300 -0.17(-2.91%)
Dec 30, 2019 5.700 5.850 5.640 5.840 1,580,687 +0.20(+3.55%)
Dec 27, 2019 5.840 5.840 5.610 5.640 1,421,100 -0.15(-2.59%)
Dec 26, 2019 5.820 5.920 5.620 5.790 1,744,721 +0.00(+0.00%)
Dec 24, 2019 5.550 5.790 5.520 5.790 1,146,000 +0.32(+5.85%)
Dec 23, 2019 5.400 5.535 5.330 5.470 1,413,803 +0.08(+1.48%)
Dec 20, 2019 5.270 5.460 5.250 5.390 15,386,100 +0.11(+2.08%)
Dec 19, 2019 5.450 5.465 5.150 5.280 3,348,065 -0.16(-2.94%)
Dec 18, 2019 5.440 5.520 5.390 5.440 2,384,843 -0.04(-0.73%)
Dec 17, 2019 5.420 5.630 5.420 5.480 2,389,037 +0.06(+1.11%)
Dec 16, 2019 5.530 5.740 5.420 5.420 3,970,772 -0.04(-0.73%)
Dec 13, 2019 5.350 5.500 5.290 5.460 2,346,300 +0.02(+0.37%)
Dec 12, 2019 5.730 5.830 5.370 5.440 2,371,561 -0.29(-5.06%)
Dec 11, 2019 5.320 5.670 5.270 5.730 1,955,887 +0.41(+7.71%)
Dec 10, 2019 5.320 5.320 5.170 5.320 1,107,200 +0.07(+1.33%)
Dec 09, 2019 5.160 5.310 5.130 5.250 1,284,754 +0.12(+2.34%)
Dec 06, 2019 5.200 5.290 5.110 5.130 1,360,700 -0.23(-4.29%)
Dec 05, 2019 5.240 5.430 5.220 5.360 1,609,065 +0.11(+2.10%)
Dec 04, 2019 5.240 5.285 5.080 5.250 1,444,818 +0.00(+0.00%)
Dec 03, 2019 5.140 5.270 5.120 5.250 1,620,589 +0.17(+3.35%)
Dec 02, 2019 5.120 5.120 4.960 5.080 1,531,863 -0.04(-0.78%)
Nov 29, 2019 4.910 5.120 4.900 5.120 993,500 +0.24(+4.92%)
Nov 27, 2019 4.840 4.920 4.740 4.880 760,300 -0.01(-0.20%)
Nov 26, 2019 4.670 4.930 4.640 4.890 1,106,411 +0.27(+5.84%)
Nov 25, 2019 4.540 4.712 4.501 4.620 852,231 -0.02(-0.43%)
Nov 22, 2019 4.760 4.780 4.640 4.640 684,500 -0.11(-2.32%)
Nov 21, 2019 4.880 4.940 4.720 4.750 1,154,769 -0.09(-1.86%)
Nov 20, 2019 4.750 4.880 4.740 4.840 817,637 +0.07(+1.47%)
Nov 19, 2019 4.700 4.910 4.700 4.770 748,712 +0.04(+0.85%)
Nov 18, 2019 4.760 4.830 4.700 4.730 954,009 -0.07(-1.46%)
Nov 15, 2019 4.760 4.930 4.760 4.800 1,271,800 -0.04(-0.83%)
Nov 14, 2019 4.740 4.880 4.700 4.840 1,447,419 +0.12(+2.54%)
Nov 13, 2019 4.590 4.820 4.560 4.720 1,921,299 +0.14(+3.06%)
Nov 12, 2019 4.390 4.650 4.350 4.580 1,854,787 +0.12(+2.69%)
Nov 11, 2019 4.200 4.470 4.120 4.460 2,051,598 +0.26(+6.19%)
Nov 08, 2019 4.060 4.320 3.940 4.200 1,276,700 +0.04(+0.96%)
Nov 07, 2019 4.140 4.190 4.040 4.160 881,005 -0.04(-0.95%)
Nov 06, 2019 4.130 4.240 4.080 4.200 543,416 +0.12(+2.94%)
Nov 05, 2019 4.000 4.160 4.000 4.080 843,506 -0.05(-1.21%)
Nov 04, 2019 4.280 4.300 4.100 4.130 892,999 -0.14(-3.28%)
Nov 01, 2019 4.140 4.290 4.080 4.270 797,200 +0.10(+2.40%)
Oct 31, 2019 4.140 4.180 4.050 4.170 927,930 +0.08(+1.96%)
Oct 30, 2019 4.100 4.100 3.930 4.090 1,322,635 +0.01(+0.25%)
Oct 29, 2019 3.920 4.090 3.860 4.080 965,475 +0.13(+3.29%)
Oct 28, 2019 4.060 4.060 3.905 3.950 805,191 -0.18(-4.36%)
Oct 25, 2019 4.190 4.260 4.030 4.130 1,098,700 +0.04(+0.98%)
Oct 24, 2019 3.960 4.105 3.915 4.090 766,732 +0.18(+4.60%)
Oct 23, 2019 3.850 3.940 3.850 3.910 385,177 +0.06(+1.56%)
Oct 22, 2019 3.880 3.890 3.765 3.850 617,231 -0.03(-0.77%)
Oct 21, 2019 4.120 4.120 3.855 3.880 1,020,013 -0.12(-3.00%)
Oct 18, 2019 4.060 4.100 3.980 4.000 964,300 +0.02(+0.50%)
Oct 17, 2019 3.840 4.030 3.840 3.980 764,848 +0.13(+3.38%)
Oct 16, 2019 3.700 3.920 3.700 3.850 895,091 +0.15(+4.05%)
Oct 15, 2019 3.840 3.860 3.680 3.700 1,294,249 -0.19(-4.88%)
Oct 14, 2019 3.800 3.940 3.800 3.890 538,177 +0.09(+2.37%)
Oct 11, 2019 3.950 4.000 3.750 3.800 1,604,800 -0.22(-5.47%)
Oct 10, 2019 3.990 4.050 3.880 4.020 869,614 -0.01(-0.25%)
Oct 09, 2019 4.150 4.150 3.980 4.030 874,820 -0.11(-2.66%)
Oct 08, 2019 4.080 4.150 4.010 4.140 835,958 +0.10(+2.48%)
Oct 07, 2019 4.010 4.140 4.000 4.040 688,297 -0.03(-0.74%)
Oct 04, 2019 4.060 4.130 4.000 4.070 982,800 +0.03(+0.74%)
Oct 03, 2019 4.000 4.150 3.970 4.040 1,452,726 +0.05(+1.25%)
Oct 02, 2019 3.990 4.070 3.935 3.990 1,627,308 +0.06(+1.53%)
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.