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 (%)
Aug 31, 2009
3.366
3.469
3.234
3.424
630,878
+0.04(+1.17%)
Aug 28, 2009
3.347
3.432
3.319
3.385
624,570
+0.11(+3.45%)
Aug 27, 2009
3.197
3.272
3.112
3.272
356,803
+0.03(+0.87%)
Aug 26, 2009
3.281
3.291
3.178
3.244
274,131
-0.04(-1.15%)
Aug 25, 2009
3.338
3.385
3.244
3.281
387,820
-0.02(-0.57%)
Aug 24, 2009
3.131
3.309
3.074
3.300
698,885
+0.23(+7.34%)
Aug 21, 2009
3.093
3.178
3.056
3.074
532,182
+0.06(+1.87%)
Aug 20, 2009
2.943
3.037
2.943
3.018
391,090
+0.06(+1.90%)
Aug 19, 2009
2.962
3.009
2.933
2.962
388,187
-0.04(-1.25%)
Aug 18, 2009
2.933
3.065
2.933
2.999
419,121
+0.06(+1.92%)
Aug 17, 2009
3.018
3.027
2.877
2.943
872,899
-0.22(-6.85%)
Aug 14, 2009
3.413
3.413
3.084
3.159
582,994
-0.12(-3.69%)
Aug 13, 2009
3.403
3.403
3.253
3.280
387,120
+0.08(+2.61%)
Aug 12, 2009
3.065
3.197
3.027
3.197
282,739
+0.15(+4.94%)
Aug 11, 2009
3.272
3.272
2.999
3.046
544,831
-0.11(-3.52%)
Aug 10, 2009
3.272
3.272
3.027
3.157
386,567
-0.08(-2.38%)
Aug 07, 2009
3.432
3.432
3.168
3.234
472,697
-0.02(-0.66%)
Aug 06, 2009
3.526
3.535
3.225
3.256
777,655
-0.19(-5.64%)
Aug 05, 2009
3.526
3.620
3.420
3.450
528,988
+0.01(+0.27%)
Aug 04, 2009
3.545
3.573
3.403
3.441
626,234
-0.10(-2.91%)
Aug 03, 2009
3.535
3.780
3.498
3.545
744,242
+0.09(+2.72%)
Jul 31, 2009
3.338
3.460
3.290
3.450
387,729
+0.17(+5.16%)
Jul 30, 2009
3.234
3.413
3.168
3.281
495,988
+0.16(+5.12%)
Jul 29, 2009
3.253
3.253
3.056
3.121
293,488
-0.10(-3.21%)
Jul 28, 2009
3.498
3.498
3.140
3.225
482,890
-0.11(-3.38%)
Jul 27, 2009
3.450
3.450
3.319
3.338
312,964
-0.05(-1.39%)
Jul 24, 2009
3.347
3.422
3.319
3.385
561
+0.01(+0.28%)
Jul 23, 2009
3.460
3.460
3.357
3.375
629,846
+0.03(+0.84%)
Jul 22, 2009
3.366
3.460
3.272
3.347
527,413
+0.06(+1.72%)
Jul 21, 2009
3.366
3.450
3.215
3.291
949,631
+0.02(+0.57%)
Jul 20, 2009
3.150
3.309
3.112
3.272
729,421
+0.27(+9.09%)
Jul 17, 2009
2.962
3.056
2.962
2.999
224,043
+0.03(+0.95%)
Jul 16, 2009
3.056
3.093
2.962
2.971
236,648
-0.10(-3.28%)
Jul 15, 2009
2.990
3.197
2.943
3.072
805,852
+0.27(+9.63%)
Jul 14, 2009
2.821
2.919
2.792
2.802
389,745
+0.04(+1.36%)
Jul 13, 2009
2.577
2.764
2.569
2.764
446,647
+0.08(+3.15%)
Jul 10, 2009
2.595
2.708
2.595
2.680
257,721
+0.03(+1.07%)
Jul 09, 2009
2.520
2.727
2.520
2.651
724,291
+0.10(+4.06%)
Jul 08, 2009
2.830
2.830
2.520
2.548
1,562,722
-0.33(-11.44%)
Jul 07, 2009
3.037
3.056
2.858
2.877
671,800
-0.16(-5.26%)
Jul 06, 2009
3.244
3.244
3.037
3.037
571,303
-0.21(-6.38%)
Jul 02, 2009
3.309
3.309
3.178
3.244
380,057
-0.07(-1.99%)
Jul 01, 2009
3.413
3.422
3.291
3.309
411,368
+0.01(+0.28%)
Jun 30, 2009
3.526
3.563
3.262
3.300
631,956
-0.25(-7.14%)
Jun 29, 2009
3.507
3.554
3.253
3.554
1,370,136
+0.24(+7.39%)
Jun 26, 2009
3.366
3.450
3.244
3.309
637,855
-0.01(-0.28%)
Jun 25, 2009
3.225
3.338
3.215
3.319
874,716
+0.11(+3.52%)
Jun 24, 2009
3.234
3.253
3.103
3.206
853,603
+0.14(+4.60%)
Jun 23, 2009
3.009
3.065
2.821
3.065
847,667
+0.11(+3.82%)
Jun 22, 2009
3.140
3.140
2.868
2.952
586,770
-0.23(-7.10%)
Jun 19, 2009
2.962
3.197
2.962
3.178
424,643
+0.25(+8.36%)
Jun 18, 2009
3.027
3.027
2.868
2.933
478,184
+0.01(+0.29%)
Jun 17, 2009
3.150
3.150
2.830
2.924
979,780
-0.10(-3.42%)
Jun 16, 2009
3.140
3.159
3.009
3.027
857,001
+0.04(+1.26%)
Jun 15, 2009
3.338
3.385
2.915
2.990
1,386,622
-0.33(-9.91%)
Jun 12, 2009
3.366
3.403
3.253
3.319
598,032
-0.10(-3.02%)
Jun 11, 2009
3.432
3.526
3.403
3.422
912,186
+0.03(+0.83%)
Jun 10, 2009
3.450
3.450
3.309
3.394
1,202,745
+0.06(+1.69%)
Jun 09, 2009
3.385
3.394
3.253
3.338
702,339
+0.08(+2.31%)
Jun 08, 2009
3.300
3.432
3.159
3.262
1,649,082
-0.39(-10.57%)
Jun 05, 2009
3.714
3.761
3.413
3.648
1,198,904
-0.03(-0.77%)
Jun 04, 2009
3.573
3.817
3.479
3.676
1,789,760
+0.26(+7.71%)
Jun 03, 2009
3.441
3.751
3.291
3.413
4,923,830
+0.15(+4.61%)
Jun 02, 2009
3.056
3.262
3.046
3.262
714,223
+0.21(+6.77%)
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
.