Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silvercorp Metals
(NY:
SVM
)
3.960
+0.280 (+7.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
3.770
3.800
3.695
3.760
1,154,208
-0.01(-0.27%)
Dec 30, 2021
3.710
3.840
3.710
3.770
838,342
+0.06(+1.62%)
Dec 29, 2021
3.790
3.840
3.700
3.710
1,046,263
-0.13(-3.39%)
Dec 28, 2021
3.870
3.918
3.810
3.840
1,079,236
+0.04(+1.05%)
Dec 27, 2021
3.830
3.880
3.790
3.800
860,546
-0.04(-1.04%)
Dec 23, 2021
3.800
3.900
3.750
3.840
866,141
+0.07(+1.86%)
Dec 22, 2021
3.780
3.800
3.721
3.770
697,687
-0.01(-0.26%)
Dec 21, 2021
3.730
3.805
3.730
3.780
866,339
+0.11(+3.00%)
Dec 20, 2021
3.600
3.700
3.560
3.670
1,132,427
+0.00(+0.00%)
Dec 17, 2021
3.810
3.820
3.650
3.670
3,205,251
-0.09(-2.39%)
Dec 16, 2021
3.590
3.760
3.580
3.760
1,850,958
+0.29(+8.36%)
Dec 15, 2021
3.540
3.540
3.330
3.470
2,593,928
-0.06(-1.70%)
Dec 14, 2021
3.550
3.640
3.520
3.530
1,361,378
-0.12(-3.29%)
Dec 13, 2021
3.520
3.730
3.520
3.650
1,925,643
+0.11(+3.11%)
Dec 10, 2021
3.630
3.690
3.520
3.540
2,130,851
-0.08(-2.21%)
Dec 09, 2021
3.740
3.740
3.600
3.620
1,292,274
-0.20(-5.24%)
Dec 08, 2021
3.810
3.850
3.760
3.820
824,376
+0.02(+0.53%)
Dec 07, 2021
3.770
3.900
3.770
3.800
1,272,359
+0.02(+0.53%)
Dec 06, 2021
3.680
3.795
3.660
3.780
738,358
+0.06(+1.61%)
Dec 03, 2021
3.790
3.815
3.680
3.720
983,849
-0.08(-2.11%)
Dec 02, 2021
3.890
3.890
3.700
3.800
1,127,496
-0.03(-0.78%)
Dec 01, 2021
4.080
4.140
3.820
3.830
1,267,259
-0.21(-5.20%)
Nov 30, 2021
4.110
4.240
3.980
4.040
1,201,012
-0.06(-1.46%)
Nov 29, 2021
4.050
4.100
3.980
4.100
1,202,835
+0.00(+0.00%)
Nov 26, 2021
4.250
4.280
4.000
4.100
681,332
-0.12(-2.84%)
Nov 24, 2021
4.150
4.270
4.130
4.220
636,966
+0.05(+1.20%)
Nov 23, 2021
4.150
4.260
4.090
4.170
983,892
-0.09(-2.11%)
Nov 22, 2021
4.160
4.345
4.100
4.260
964,500
-0.03(-0.70%)
Nov 19, 2021
4.420
4.470
4.270
4.290
677,030
-0.14(-3.16%)
Nov 18, 2021
4.550
4.440
4.410
4.430
663,243
-0.11(-2.42%)
Nov 17, 2021
4.520
4.630
4.460
4.540
743,181
+0.13(+2.95%)
Nov 16, 2021
4.550
4.580
4.390
4.410
1,249,079
-0.17(-3.71%)
Nov 15, 2021
4.650
4.660
4.530
4.580
1,138,609
-0.10(-2.14%)
Nov 12, 2021
4.640
4.735
4.561
4.680
857,873
+0.00(+0.00%)
Nov 11, 2021
4.700
4.730
4.630
4.680
1,198,290
-0.06(-1.27%)
Nov 10, 2021
4.650
4.540
4.740
1,585,172
+0.16(+3.49%)
Nov 09, 2021
4.570
4.580
4.405
4.580
1,229,734
+0.04(+0.88%)
Nov 08, 2021
4.490
4.570
4.410
4.540
1,522,030
+0.13(+2.95%)
Nov 05, 2021
4.300
4.416
4.145
4.410
1,389,970
+0.27(+6.52%)
Nov 04, 2021
4.300
4.410
4.115
4.140
1,503,599
-0.09(-2.13%)
Nov 03, 2021
4.160
4.260
4.090
4.230
1,174,987
+0.01(+0.24%)
Nov 02, 2021
4.240
4.240
4.160
4.220
870,357
-0.03(-0.71%)
Nov 01, 2021
4.230
4.320
4.260
4.250
1,327,207
+0.03(+0.71%)
Oct 29, 2021
4.280
4.290
4.170
4.220
725,864
-0.14(-3.21%)
Oct 28, 2021
4.430
4.430
4.330
4.360
648,111
-0.03(-0.68%)
Oct 27, 2021
4.350
4.440
4.310
4.390
544,732
+0.01(+0.23%)
Oct 26, 2021
4.350
4.380
829,793
-0.02(-0.45%)
Oct 25, 2021
4.330
4.427
4.270
4.400
1,335,722
+0.14(+3.29%)
Oct 22, 2021
4.250
4.410
4.200
4.260
1,453,769
+0.09(+2.16%)
Oct 21, 2021
4.210
4.240
4.125
4.170
1,061,991
-0.03(-0.71%)
Oct 20, 2021
4.170
4.280
4.090
4.200
1,297,473
+0.11(+2.69%)
Oct 19, 2021
4.130
4.240
4.040
4.090
1,412,577
+0.12(+3.02%)
Oct 18, 2021
4.080
4.090
3.960
3.970
1,076,302
-0.12(-2.93%)
Oct 15, 2021
4.120
4.210
4.055
4.090
878,610
-0.12(-2.85%)
Oct 14, 2021
4.210
4.270
4.145
4.210
1,289,010
+0.09(+2.18%)
Oct 13, 2021
4.080
4.227
4.050
4.120
1,097,135
+0.09(+2.23%)
Oct 12, 2021
3.930
4.030
3.853
4.030
918,720
+0.15(+3.87%)
Oct 11, 2021
3.890
4.000
3.880
3.880
874,591
-0.01(-0.26%)
Oct 08, 2021
4.000
4.060
3.870
3.890
716,688
+0.00(+0.00%)
Oct 07, 2021
3.840
3.985
3.825
3.890
674,186
+0.02(+0.52%)
Oct 06, 2021
3.720
3.865
3.710
3.870
558,146
+0.10(+2.65%)
Oct 05, 2021
3.750
3.788
3.640
3.770
1,044,660
-0.01(-0.26%)
Oct 04, 2021
3.820
3.880
3.750
3.780
947,555
-0.04(-1.05%)
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
.