Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	2.555	2.555	2.441	2.517	328,218	+0.04(+1.53%)
Jan 30, 2018	2.489	2.517	2.432	2.479	228,979	+0.01(+0.38%)
Jan 29, 2018	2.527	2.603	2.432	2.470	526,251	-0.12(-4.76%)
Jan 26, 2018	2.641	2.679	2.574	2.593	329,510	+0.00(+0.00%)
Jan 25, 2018	2.755	2.755	2.565	2.593	473,445	-0.14(-5.21%)
Jan 24, 2018	2.707	2.797	2.669	2.736	610,399	+0.10(+3.97%)
Jan 23, 2018	2.527	2.650	2.498	2.631	270,106	+0.07(+2.59%)
Jan 22, 2018	2.584	2.650	2.541	2.565	339,706	-0.02(-0.74%)
Jan 19, 2018		2.688	2.593	2.584	300,181	-0.10(-3.89%)
Jan 18, 2018	2.679	2.698	2.574	2.688	432,203	-0.01(-0.35%)
Jan 17, 2018	2.736	2.783	2.679	2.698	283,928	-0.06(-2.07%)
Jan 16, 2018	2.793	2.840	2.726	2.755	412,658	-0.02(-0.69%)
Jan 12, 2018		2.774	2.774	2.774	0	+0.09(+3.55%)
Jan 11, 2018	2.660	2.688	2.612	2.679	244,759	+0.04(+1.44%)
Jan 10, 2018	2.565	2.650	2.529	2.641	336,505	+0.10(+4.12%)
Jan 09, 2018	2.593	2.593	2.403	2.536	454,321	-0.06(-2.20%)
Jan 08, 2018	2.707	2.707	2.584	2.593	456,522	-0.10(-3.87%)
Jan 05, 2018	2.717	2.726	2.631	2.698	292,983	-0.02(-0.70%)
Jan 04, 2018	2.679	2.755	2.631	2.717	412,833	+0.08(+2.88%)
Jan 03, 2018	2.745	2.755	2.622	2.641	586,788	-0.09(-3.14%)
Jan 02, 2018	2.536	2.745	2.527	2.726	738,383	+0.24(+9.54%)
Dec 29, 2017		2.489	2.489	2.489	0	-0.08(-2.96%)
Dec 28, 2017	2.584	2.660	2.536	2.565	354,734	-0.03(-1.10%)
Dec 27, 2017	2.688	2.688	2.574	2.593	265,423	-0.05(-1.80%)
Dec 26, 2017	2.555	2.717	2.555	2.641	346,161	+0.09(+3.35%)
Dec 22, 2017	2.489	2.603	2.489	2.555	490,004	+0.06(+2.28%)
Dec 21, 2017	2.479	2.536	2.446	2.498	325,699	+0.03(+1.15%)
Dec 20, 2017	2.451	2.527	2.422	2.470	238,456	+0.06(+2.36%)
Dec 19, 2017	2.470	2.479	2.384	2.413	168,567	-0.04(-1.55%)
Dec 18, 2017	2.403	2.470	2.403	2.451	173,056	+0.05(+1.98%)
Dec 15, 2017	2.470	2.470	2.365	2.403	186,838	+0.01(+0.40%)
Dec 14, 2017	2.432	2.432	2.346	2.394	160,585	-0.02(-0.79%)
Dec 13, 2017	2.204	2.441	2.194	2.413	464,776	+0.24(+10.92%)
Dec 12, 2017	2.166	2.194	2.121	2.175	228,306	+0.03(+1.33%)
Dec 11, 2017	2.109	2.175	2.099	2.147	182,292	+0.04(+1.80%)
Dec 08, 2017	2.080	2.147	2.071	2.109	156,562	+0.04(+1.84%)
Dec 07, 2017	2.061	2.137	2.014	2.071	257,314	-0.02(-0.91%)
Dec 06, 2017	2.128	2.156	2.052	2.090	200,428	-0.06(-2.65%)
Dec 05, 2017	2.185	2.185	2.061	2.147	332,200	-0.04(-1.74%)
Dec 04, 2017	2.213	2.261	2.166	2.185	292,527	-0.08(-3.36%)
Dec 01, 2017	2.280	2.318	2.251	2.261	197,672	-0.06(-2.46%)
Nov 30, 2017	2.346	2.346	2.270	2.318	222,798	+0.00(+0.00%)
Nov 29, 2017	2.308	2.337	2.261	2.318	277,033	-0.04(-1.61%)
Nov 28, 2017	2.384	2.384	2.327	2.356	203,763	-0.05(-1.98%)
Nov 27, 2017	2.470	2.470	2.375	2.403	142,888	+0.01(+0.40%)
Nov 24, 2017	2.432	2.479	2.375	2.394	211,837	+0.02(+0.80%)
Nov 22, 2017	2.432	2.488	2.375	2.375	202,666	-0.07(-2.71%)
Nov 21, 2017	2.328	2.472	2.328	2.441	326,872	+0.09(+3.61%)
Nov 20, 2017	2.299	2.365	2.290	2.356	215,446	+0.05(+2.22%)
Nov 17, 2017	2.290	2.318	2.271	2.305	141,762	+0.02(+1.08%)
Nov 16, 2017	2.195	2.299	2.195	2.280	203,673	+0.06(+2.55%)
Nov 15, 2017	2.299	2.299	2.180	2.223	455,824	-0.08(-3.29%)
Nov 14, 2017	2.309	2.356	2.280	2.299	223,682	-0.04(-1.62%)
Nov 13, 2017	2.318	2.365	2.318	2.337	175,016	+0.00(+0.00%)
Nov 10, 2017	2.413	2.413	2.328	2.337	251,122	-0.08(-3.14%)
Nov 09, 2017	2.384	2.432	2.375	2.413	176,016	-0.02(-0.78%)
Nov 08, 2017	2.460	2.468	2.413	2.432	239,464	+0.03(+1.18%)
Nov 07, 2017	2.460	2.479	2.346	2.403	316,029	-0.05(-1.93%)
Nov 06, 2017	2.365	2.488	2.365	2.451	341,432	+0.09(+3.60%)
Nov 03, 2017	2.375	2.413	2.328	2.365	236,266	-0.01(-0.40%)
Nov 02, 2017	2.460	2.488	2.365	2.375	152,253	-0.09(-3.46%)
Nov 01, 2017	2.432	2.471	2.374	2.460	211,649	+0.06(+2.36%)
Oct 31, 2017	2.394	2.403	2.290	2.403	788,399	-0.01(-0.39%)
Oct 30, 2017		2.422	2.290	2.413	242,630	+0.11(+4.94%)
Oct 27, 2017	2.271	2.346	2.271	2.299	283,173	-0.03(-1.22%)
Oct 26, 2017	2.451	2.451	2.318	2.328	257,855	-0.12(-5.02%)
Oct 25, 2017	2.432	2.498	2.432	2.451	159,531	-0.01(-0.38%)
Oct 24, 2017	2.441	2.498	2.432	2.460	139,633	-0.02(-0.76%)
Oct 23, 2017	2.432	2.488	2.394	2.479	183,689	+0.03(+1.16%)
Oct 20, 2017	2.441	2.517	2.346	2.451	557,757	-0.03(-1.14%)
Oct 19, 2017	2.526	2.536	2.451	2.479	484,317	-0.06(-2.24%)
Oct 18, 2017	2.507	2.574	2.507	2.536	104,669	+0.00(+0.00%)
Oct 17, 2017	2.507	2.545	2.507	2.536	190,947	-0.01(-0.37%)
Oct 16, 2017	2.621	2.624	2.536	2.545	284,567	-0.07(-2.85%)
Oct 13, 2017	2.592	2.630	2.574	2.620	176,235	+0.02(+0.69%)
Oct 12, 2017	2.621	2.640	2.564	2.602	267,875	-0.03(-1.08%)
Oct 11, 2017	2.583	2.630	2.507	2.630	275,835	+0.03(+1.09%)
Oct 10, 2017	2.678	2.706	2.574	2.602	271,849	-0.05(-1.96%)
Oct 09, 2017	2.545	2.678	2.545	2.654	156,430	+0.01(+0.54%)
Oct 06, 2017	2.583	2.649	2.517	2.640	306,313	+0.08(+2.95%)
Oct 05, 2017	2.630	2.649	2.564	2.564	220,358	-0.09(-3.21%)
Oct 04, 2017	2.602	2.659	2.592	2.649	189,340	+0.04(+1.45%)
Oct 03, 2017	2.517	2.649	2.517	2.611	268,264	+0.08(+2.99%)
Oct 02, 2017	2.526	2.574	2.498	2.536	383,921	-0.02(-0.74%)
Sep 29, 2017	2.583	2.602	2.517	2.555	179,066	-0.03(-1.10%)
Sep 28, 2017	2.583	2.642	2.574	2.583	125,333	+0.02(+0.74%)
Sep 27, 2017	2.611	2.640	2.592	2.564	221,815	-0.08(-2.87%)
Sep 26, 2017	2.744	2.763	2.611	2.640	421,022	-0.17(-6.06%)
Sep 25, 2017	2.706	2.810	2.697	2.810	301,621	+0.08(+2.77%)
Sep 22, 2017	2.640	2.753	2.640	2.734	202,253	+0.09(+3.21%)
Sep 21, 2017	2.649	2.725	2.621	2.649	375,539	-0.08(-2.78%)
Sep 20, 2017	2.782	2.820	2.678	2.725	336,094	-0.06(-2.04%)
Sep 19, 2017	2.744	2.829	2.744	2.782	218,861	+0.03(+1.03%)
Sep 18, 2017	2.791	2.829	2.697	2.753	429,132	-0.08(-2.68%)
Sep 15, 2017	2.961	2.999	2.820	2.829	411,835	-0.14(-4.78%)
Sep 14, 2017	2.914	3.018	2.914	2.971	176,230	+0.07(+2.28%)
Sep 13, 2017	3.066	3.066	2.867	2.905	340,500	-0.16(-5.25%)
Sep 12, 2017	3.018	3.094	2.980	3.066	142,946	+0.06(+1.89%)
Sep 11, 2017	3.066	3.113	2.980	3.009	276,988	-0.09(-2.75%)
Sep 08, 2017	3.245	3.245	3.037	3.094	371,634	-0.11(-3.40%)
Sep 07, 2017	3.075	3.236	3.075	3.203	277,073	+0.10(+3.20%)
Sep 06, 2017	3.236	3.236	3.075	3.103	286,113	-0.11(-3.53%)
Sep 05, 2017	2.990	3.236	2.971	3.217	892,720	+0.25(+8.28%)
Sep 01, 2017	2.924	2.990	2.914	2.971	230,546	+0.01(+0.32%)
Aug 31, 2017	2.753	2.980	2.753	2.961	288,752	+0.16(+5.74%)
Aug 30, 2017	2.838	2.867	2.763	2.801	172,733	+0.01(+0.34%)
Aug 29, 2017	2.980	3.028	2.791	2.791	470,257	-0.14(-4.84%)
Aug 28, 2017	2.678	2.943	2.678	2.933	955,685	+0.28(+10.71%)
Aug 25, 2017	2.621	2.682	2.583	2.649	128,302	+0.02(+0.72%)
Aug 24, 2017	2.574	2.649	2.545	2.630	264,177	+0.08(+2.96%)
Aug 23, 2017	2.583	2.583	2.517	2.555	133,446	-0.01(-0.37%)
Aug 22, 2017	2.583	2.611	2.564	2.564	51,774	-0.04(-1.45%)
Aug 21, 2017	2.574	2.621	2.574	2.602	125,298	+0.03(+1.10%)
Aug 18, 2017	2.611	2.649	2.554	2.574	247,432	-0.04(-1.45%)
Aug 17, 2017	2.678	2.678	2.592	2.611	248,738	-0.04(-1.61%)
Aug 16, 2017	2.592	2.668	2.507	2.654	347,538	+0.06(+2.38%)
Aug 15, 2017	2.545	2.630	2.517	2.592	125,703	+0.00(+0.00%)
Aug 14, 2017	2.592	2.640	2.536	2.592	128,197	-0.01(-0.36%)
Aug 11, 2017	2.621	2.687	2.592	2.602	144,410	-0.04(-1.43%)
Aug 10, 2017	2.649	2.668	2.602	2.640	325,235	+0.03(+1.09%)
Aug 09, 2017	2.592	2.630	2.530	2.611	209,751	+0.04(+1.47%)
Aug 08, 2017	2.659	2.668	2.536	2.574	352,289	-0.05(-1.81%)
Aug 07, 2017	2.602	2.697	2.583	2.621	211,300	-0.03(-1.07%)
Aug 04, 2017	2.668	2.678	2.583	2.649	231,413	+0.07(+2.56%)
Aug 03, 2017	2.678	2.687	2.578	2.583	322,067	-0.06(-2.15%)
Aug 02, 2017	2.734	2.734	2.621	2.640	224,152	-0.09(-3.46%)
Aug 01, 2017	2.772	2.801	2.725	2.734	239,841	-0.04(-1.37%)
Jul 31, 2017	2.753	2.820	2.734	2.772	164,796	+0.06(+2.09%)
Jul 28, 2017	2.678	2.758	2.678	2.715	241,225	+0.07(+2.50%)
Jul 27, 2017	2.697	2.725	2.630	2.649	480,972	-0.05(-1.75%)
Jul 26, 2017	2.659	2.722	2.602	2.697	340,289	+0.02(+0.71%)
Jul 25, 2017	2.678	2.706	2.621	2.678	250,958	-0.01(-0.35%)
Jul 24, 2017	2.744	2.838	2.640	2.687	251,877	-0.06(-2.07%)
Jul 21, 2017	2.801	2.810	2.730	2.744	109,005	-0.05(-1.70%)
Jul 20, 2017	2.791	2.820	2.739	2.791	216,683	+0.01(+0.51%)
Jul 19, 2017	2.801	2.820	2.772	2.777	215,432	+0.00(+0.17%)
Jul 18, 2017	2.782	2.810	2.757	2.772	220,490	+0.02(+0.69%)
Jul 17, 2017	2.697	2.791	2.697	2.753	165,092	+0.09(+3.19%)
Jul 14, 2017	2.668	2.744	2.649	2.668	298,828	+0.05(+1.81%)
Jul 13, 2017	2.706	2.715	2.602	2.621	180,695	-0.05(-1.95%)
Jul 12, 2017	2.715	2.753	2.668	2.673	221,415	-0.02(-0.88%)
Jul 11, 2017	2.678	2.725	2.621	2.697	202,635	+0.00(+0.00%)
Jul 10, 2017	2.592	2.753	2.583	2.697	567,581	+0.06(+2.15%)
Jul 07, 2017	2.640	2.692	2.564	2.640	412,763	+0.00(+0.00%)
Jul 06, 2017	2.791	2.791	2.621	2.640	478,175	-0.16(-5.74%)
Jul 05, 2017	2.829	2.886	2.763	2.801	453,405	-0.09(-3.27%)
Jul 03, 2017	3.009	3.009	2.895	2.895	151,724	-0.14(-4.67%)
Jun 30, 2017	3.056	3.103	2.990	3.037	349,609	-0.08(-2.43%)
Jun 29, 2017	3.151	3.151	3.056	3.113	402,838	-0.00(-0.01%)
Jun 28, 2017	3.103	3.132	2.999	3.113	223,723	+0.04(+1.24%)
Jun 27, 2017	3.094	3.109	2.980	3.075	244,437	+0.02(+0.62%)
Jun 26, 2017	2.924	3.075	2.848	3.056	378,733	+0.13(+4.53%)
Jun 23, 2017	2.886	2.933	2.810	2.924	319,450	+0.09(+3.34%)
Jun 22, 2017	2.820	2.882	2.772	2.829	408,515	+0.09(+3.10%)
Jun 21, 2017	2.744	2.806	2.715	2.744	275,414	+0.00(+0.00%)
Jun 20, 2017	2.744	2.776	2.649	2.744	293,049	+0.00(+0.00%)
Jun 19, 2017	2.933	2.933	2.697	2.744	509,476	-0.11(-3.97%)
Jun 16, 2017	2.782	2.886	2.772	2.857	477,954	+0.08(+2.72%)
Jun 15, 2017	2.744	2.829	2.715	2.782	275,285	+0.01(+0.34%)
Jun 14, 2017	2.905	2.933	2.720	2.772	284,726	-0.06(-2.01%)
Jun 13, 2017	2.772	2.886	2.734	2.829	191,917	+0.07(+2.39%)
Jun 12, 2017	2.678	2.810	2.678	2.763	172,634	+0.08(+2.82%)
Jun 09, 2017	2.753	2.758	2.687	2.687	190,502	-0.09(-3.40%)
Jun 08, 2017	2.857	2.857	2.734	2.782	148,897	-0.10(-3.61%)
Jun 07, 2017	2.914	2.980	2.829	2.886	153,018	-0.03(-1.07%)
Jun 06, 2017	2.851	2.936	2.804	2.917	385,457	-0.15(-4.92%)
Jun 05, 2017	2.719	3.068	2.705	3.068	205,910	+0.35(+12.85%)
Jun 02, 2017	2.690	2.747	2.662	2.719	218,986	+0.03(+1.05%)
Jun 01, 2017	2.738	2.738	2.662	2.690	263,356	-0.05(-1.72%)
May 31, 2017	2.690	2.785	2.587	2.738	451,920	+0.01(+0.35%)
May 30, 2017	2.889	2.889	2.709	2.728	273,577	-0.18(-6.17%)
May 26, 2017	2.860	2.941	2.814	2.908	295,381	+0.19(+6.94%)
May 25, 2017	2.766	2.785	2.643	2.719	509,613	-0.09(-3.36%)
May 24, 2017	2.785	2.841	2.643	2.813	365,492	+0.04(+1.36%)
May 23, 2017	3.002	3.021	2.719	2.775	564,461	-0.24(-7.84%)
May 22, 2017	2.851	3.068	2.851	3.011	165,970	+0.15(+5.28%)
May 19, 2017	2.832	2.945	2.823	2.860	124,580	+0.00(+0.00%)
May 18, 2017	3.077	3.077	2.860	2.860	138,740	-0.22(-7.06%)
May 17, 2017	3.162	3.162	3.030	3.077	177,927	-0.05(-1.51%)
May 16, 2017	3.191	3.191	3.002	3.125	181,158	+0.08(+2.70%)

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.

Silvercorp Metals (NY: SVM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Silvercorp Metals (NY: SVM )

Historical Prices

Sections

Services