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
)
4.220
+0.120 (+2.93%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Apr 30, 2015
1.244
1.254
1.224
1.234
413,014
-0.03(-2.36%)
Apr 29, 2015
1.264
1.304
1.254
1.264
824,660
-0.03(-2.31%)
Apr 28, 2015
1.244
1.304
1.244
1.294
974,837
+0.05(+4.00%)
Apr 27, 2015
1.234
1.264
1.215
1.244
975,863
+0.03(+2.46%)
Apr 24, 2015
1.195
1.224
1.185
1.214
676,020
+0.00(+0.00%)
Apr 23, 2015
1.175
1.224
1.175
1.214
392,644
+0.04(+3.39%)
Apr 22, 2015
1.185
1.224
1.175
1.175
471,294
-0.02(-1.67%)
Apr 21, 2015
1.185
1.205
1.185
1.195
231,720
+0.00(+0.00%)
Apr 20, 2015
1.205
1.205
1.165
1.195
531,342
+0.00(+0.00%)
Apr 17, 2015
1.264
1.264
1.195
1.195
498,590
-0.04(-3.23%)
Apr 16, 2015
1.254
1.264
1.214
1.234
323,346
+0.00(+0.00%)
Apr 15, 2015
1.205
1.244
1.190
1.234
496,430
+0.04(+3.33%)
Apr 14, 2015
1.205
1.224
1.185
1.195
463,392
-0.01(-0.83%)
Apr 13, 2015
1.264
1.264
1.195
1.205
467,873
-0.06(-4.72%)
Apr 10, 2015
1.234
1.264
1.234
1.264
207,403
+0.03(+2.42%)
Apr 09, 2015
1.224
1.244
1.214
1.234
225,019
+0.00(+0.00%)
Apr 08, 2015
1.274
1.284
1.224
1.234
463,225
-0.05(-3.88%)
Apr 07, 2015
1.264
1.284
1.244
1.284
538,805
+0.01(+0.78%)
Apr 06, 2015
1.244
1.274
1.234
1.274
683,937
+0.09(+7.56%)
Apr 02, 2015
1.185
1.185
1.185
0
-0.05(-4.03%)
Apr 01, 2015
1.155
1.244
1.145
1.234
1,390,725
+0.06(+5.08%)
Mar 31, 2015
1.205
1.224
1.135
1.175
1,636,765
+0.00(+0.00%)
Mar 30, 2015
1.214
1.234
1.165
1.175
882,842
-0.06(-4.84%)
Mar 27, 2015
1.224
1.264
1.224
1.234
699,728
+0.02(+2.06%)
Mar 26, 2015
1.269
1.279
1.210
1.210
440,756
-0.04(-3.17%)
Mar 25, 2015
1.269
1.299
1.244
1.249
950,831
+0.00(+0.00%)
Mar 24, 2015
1.289
1.299
1.239
1.249
611,866
-0.05(-3.82%)
Mar 23, 2015
1.309
1.338
1.299
1.299
911,166
+0.01(+0.77%)
Mar 20, 2015
1.289
1.299
1.239
1.289
1,404,084
+0.02(+1.56%)
Mar 19, 2015
1.269
1.279
1.210
1.269
1,049,280
+0.00(+0.00%)
Mar 18, 2015
1.170
1.269
1.170
1.269
1,115,694
+0.10(+8.47%)
Mar 17, 2015
1.210
1.249
1.160
1.170
927,845
-0.04(-3.28%)
Mar 16, 2015
1.200
1.249
1.185
1.210
1,241,949
+0.03(+2.52%)
Mar 13, 2015
1.100
1.190
1.091
1.180
714,621
+0.06(+5.31%)
Mar 12, 2015
1.170
1.210
1.110
1.120
906,072
-0.07(-5.83%)
Mar 11, 2015
1.130
1.200
1.071
1.190
1,329,568
+0.06(+5.26%)
Mar 10, 2015
1.140
1.180
1.071
1.130
1,500,828
-0.01(-0.87%)
Mar 09, 2015
1.219
1.219
1.140
1.140
1,003,373
-0.06(-4.96%)
Mar 06, 2015
1.239
1.249
1.190
1.200
898,314
-0.07(-5.47%)
Mar 05, 2015
1.269
1.279
1.239
1.269
233,696
+0.01(+0.79%)
Mar 04, 2015
1.299
1.239
1.259
617,458
-0.04(-3.05%)
Mar 03, 2015
1.348
1.348
1.279
1.299
541,266
+0.00(+0.00%)
Mar 02, 2015
1.338
1.346
1.289
1.299
437,172
-0.01(-0.76%)
Feb 27, 2015
1.329
1.348
1.309
1.309
576,143
+0.01(+0.76%)
Feb 26, 2015
1.299
1.309
1.289
1.299
497,842
+0.01(+0.77%)
Feb 25, 2015
1.279
1.309
1.269
1.289
542,365
+0.03(+2.36%)
Feb 24, 2015
1.279
1.309
1.249
1.259
458,365
-0.03(-2.31%)
Feb 23, 2015
1.319
1.319
1.259
1.289
571,892
-0.01(-0.76%)
Feb 20, 2015
1.319
1.358
1.299
1.299
776,081
-0.04(-2.96%)
Feb 19, 2015
1.348
1.378
1.329
1.338
521,962
+0.00(+0.00%)
Feb 18, 2015
1.338
1.358
1.319
1.338
647,098
+0.01(+0.75%)
Feb 17, 2015
1.329
1.348
1.304
1.329
801,430
-0.04(-2.90%)
Feb 13, 2015
1.368
1.368
1.368
0
+0.04(+2.98%)
Feb 12, 2015
1.299
1.338
1.269
1.329
896,909
+0.06(+4.69%)
Feb 11, 2015
1.269
1.289
1.239
1.269
736,701
+0.02(+1.59%)
Feb 10, 2015
1.289
1.289
1.229
1.249
610,265
-0.04(-3.08%)
Feb 09, 2015
1.299
1.308
1.279
1.289
442,844
+0.01(+0.77%)
Feb 06, 2015
1.269
1.319
1.259
1.279
648,540
-0.01(-0.77%)
Feb 05, 2015
1.289
1.299
1.259
1.289
523,917
-0.02(-1.52%)
Feb 04, 2015
1.289
1.316
1.249
1.309
1,126,325
+0.05(+3.94%)
Feb 03, 2015
1.289
1.299
1.249
1.259
968,871
-0.03(-2.31%)
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
.