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
)
3.990
-0.080 (-1.97%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2021
5.350
5.520
5.290
5.490
546,362
+0.16(+3.00%)
Jun 29, 2021
5.350
5.430
5.270
5.330
896,084
-0.09(-1.66%)
Jun 28, 2021
5.550
5.600
5.390
5.420
809,548
-0.10(-1.81%)
Jun 25, 2021
5.690
5.710
5.500
5.520
748,485
-0.10(-1.78%)
Jun 24, 2021
5.690
5.690
5.575
5.620
644,206
+0.03(+0.54%)
Jun 23, 2021
5.730
5.840
5.590
5.590
714,406
-0.11(-1.93%)
Jun 22, 2021
5.730
5.730
5.610
5.700
694,160
-0.08(-1.38%)
Jun 21, 2021
5.880
5.900
5.742
5.780
783,854
-0.02(-0.34%)
Jun 18, 2021
5.850
6.040
5.750
5.800
1,530,158
-0.08(-1.36%)
Jun 17, 2021
5.900
5.960
5.730
5.880
2,558,595
-0.30(-4.85%)
Jun 16, 2021
6.220
6.370
6.130
6.180
665,094
-0.04(-0.64%)
Jun 15, 2021
6.290
6.310
6.160
6.220
537,827
-0.09(-1.43%)
Jun 14, 2021
6.240
6.430
6.160
6.310
775,037
-0.03(-0.47%)
Jun 11, 2021
6.410
6.460
6.310
6.340
635,278
-0.10(-1.55%)
Jun 10, 2021
6.240
6.470
6.167
6.440
916,760
+0.21(+3.37%)
Jun 09, 2021
6.200
6.370
6.200
6.230
629,127
+0.02(+0.32%)
Jun 08, 2021
6.250
6.320
6.170
6.210
731,046
-0.16(-2.51%)
Jun 07, 2021
6.230
6.390
6.130
6.370
694,416
+0.10(+1.59%)
Jun 04, 2021
6.230
6.340
6.210
6.270
614,916
+0.05(+0.80%)
Jun 03, 2021
6.240
6.300
6.090
6.220
1,065,458
-0.24(-3.72%)
Jun 02, 2021
6.530
6.540
6.438
6.460
758,604
-0.08(-1.22%)
Jun 01, 2021
6.550
6.720
6.500
6.540
1,116,522
+0.09(+1.40%)
May 28, 2021
6.370
6.480
6.310
6.450
859,259
-0.01(-0.15%)
May 27, 2021
6.400
6.520
6.380
6.460
686,542
+0.00(+0.00%)
May 26, 2021
6.440
6.540
6.355
6.460
1,284,569
+0.09(+1.41%)
May 25, 2021
6.200
6.450
6.040
6.370
1,410,274
+0.13(+2.08%)
May 24, 2021
6.210
6.260
6.125
6.240
684,151
+0.12(+1.96%)
May 21, 2021
6.220
6.290
5.905
6.120
1,428,384
-0.05(-0.81%)
May 20, 2021
6.120
6.230
6.050
6.170
1,153,054
+0.12(+1.98%)
May 19, 2021
6.050
6.280
6.000
6.050
1,587,153
-0.21(-3.35%)
May 18, 2021
6.370
6.370
6.160
6.260
1,101,579
-0.04(-0.63%)
May 17, 2021
5.950
6.390
5.930
6.300
2,404,730
+0.40(+6.78%)
May 14, 2021
5.690
5.910
5.670
5.900
1,008,914
+0.31(+5.55%)
May 13, 2021
5.630
5.670
5.480
5.590
1,077,648
-0.05(-0.89%)
May 12, 2021
5.840
5.910
5.630
5.640
979,256
-0.26(-4.41%)
May 11, 2021
5.650
5.900
5.595
5.900
957,822
+0.19(+3.33%)
May 10, 2021
6.090
6.100
5.700
5.710
1,423,729
-0.22(-3.71%)
May 07, 2021
6.070
6.080
5.760
5.930
1,809,367
+0.04(+0.68%)
May 06, 2021
5.740
6.048
5.740
5.890
2,468,249
+0.23(+4.06%)
May 05, 2021
5.670
5.730
5.570
5.660
956,309
-0.01(-0.18%)
May 04, 2021
5.830
5.950
5.590
5.670
1,605,659
-0.23(-3.90%)
May 03, 2021
5.430
5.940
5.400
5.900
3,318,434
+0.62(+11.74%)
Apr 30, 2021
5.290
5.367
5.235
5.280
854,700
-0.05(-0.94%)
Apr 29, 2021
5.420
5.420
5.210
5.330
960,502
-0.11(-2.02%)
Apr 28, 2021
5.200
5.480
5.150
5.440
819,963
+0.13(+2.45%)
Apr 27, 2021
5.480
5.490
5.270
5.310
679,180
-0.13(-2.39%)
Apr 26, 2021
5.440
5.470
5.350
5.440
581,561
+0.00(+0.00%)
Apr 23, 2021
5.540
5.590
5.430
5.440
559,000
-0.05(-0.91%)
Apr 22, 2021
5.650
5.650
5.440
5.490
918,698
-0.19(-3.35%)
Apr 21, 2021
5.480
5.700
5.450
5.680
1,288,442
+0.19(+3.46%)
Apr 20, 2021
5.430
5.500
5.300
5.490
844,704
+0.05(+0.92%)
Apr 19, 2021
5.480
5.500
5.370
5.440
691,408
-0.05(-0.91%)
Apr 16, 2021
5.670
5.680
5.400
5.490
1,349,100
-0.03(-0.54%)
Apr 15, 2021
5.330
5.580
5.330
5.520
1,074,389
+0.27(+5.14%)
Apr 14, 2021
5.390
5.390
5.225
5.250
934,222
-0.14(-2.60%)
Apr 13, 2021
5.320
5.530
5.320
5.390
825,549
+0.13(+2.47%)
Apr 12, 2021
5.670
5.670
5.210
5.260
1,503,702
-0.22(-4.01%)
Apr 09, 2021
5.340
5.500
5.250
5.480
780,400
+0.02(+0.37%)
Apr 08, 2021
5.360
5.465
5.330
5.460
1,013,822
+0.25(+4.80%)
Apr 07, 2021
5.410
5.410
5.200
5.210
963,182
-0.21(-3.87%)
Apr 06, 2021
5.210
5.500
5.160
5.420
1,826,236
+0.32(+6.27%)
Apr 05, 2021
5.150
5.245
5.055
5.100
1,287,890
-0.04(-0.78%)
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
.