Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (NY: SVM )

4.010 +0.040 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.226 6.226 6.226 0 +0.03(+0.46%)
Dec 30, 2009 6.368 6.368 6.123 6.198 891,262 -0.17(-2.67%)
Dec 29, 2009 6.585 6.604 6.349 6.368 717,622 -0.23(-3.43%)
Dec 28, 2009 6.547 6.651 6.509 6.594 666,246 +0.18(+2.79%)
Dec 24, 2009 6.462 6.481 6.406 6.415 511,496 +0.03(+0.44%)
Dec 23, 2009 6.104 6.387 6.075 6.387 1,166,285 +0.34(+5.62%)
Dec 22, 2009 5.962 6.047 5.858 6.047 979,313 +0.08(+1.42%)
Dec 21, 2009 6.141 6.217 5.830 5.962 1,265,658 -0.13(-2.17%)
Dec 18, 2009 6.132 6.179 5.906 6.094 1,213,026 +0.04(+0.62%)
Dec 17, 2009 6.321 6.321 5.990 6.057 1,382,741 -0.34(-5.31%)
Dec 16, 2009 6.462 6.585 6.358 6.396 933,370 +0.03(+0.44%)
Dec 15, 2009 6.406 6.453 6.308 6.368 800,190 -0.04(-0.59%)
Dec 14, 2009 6.407 6.434 6.358 6.406 852,886 +0.21(+3.35%)
Dec 11, 2009 6.500 6.500 6.179 6.198 823,864 -0.19(-2.95%)
Dec 10, 2009 6.472 6.472 6.217 6.387 978,918 +0.05(+0.74%)
Dec 09, 2009 6.066 6.387 5.981 6.340 1,510,582 +0.34(+5.66%)
Dec 08, 2009 6.170 6.283 5.981 6.000 1,785,056 -0.36(-5.64%)
Dec 07, 2009 6.151 6.509 6.104 6.358 2,201,365 -0.17(-2.60%)
Dec 04, 2009 6.707 6.802 6.368 6.528 2,568,785 -0.38(-5.46%)
Dec 03, 2009 7.123 7.132 6.802 6.906 1,805,844 -0.35(-4.81%)
Dec 02, 2009 7.500 7.500 7.113 7.255 1,987,174 -0.03(-0.39%)
Dec 01, 2009 7.434 7.434 7.160 7.283 1,904,890 +0.21(+2.93%)
Nov 30, 2009 6.868 7.132 6.774 7.075 1,432,941 +0.14(+2.04%)
Nov 27, 2009 6.557 7.207 6.340 6.934 2,211,452 -0.43(-5.89%)
Nov 25, 2009 7.453 7.453 7.207 7.368 1,638,793 +0.23(+3.17%)
Nov 24, 2009 7.292 7.311 6.981 7.141 1,316,224 -0.15(-2.07%)
Nov 23, 2009 7.198 7.547 7.160 7.292 2,545,399 +0.42(+6.04%)
Nov 20, 2009 6.943 6.943 6.604 6.877 1,503,974 -0.01(-0.14%)
Nov 19, 2009 6.755 6.915 6.170 6.887 2,619,444 +0.12(+1.81%)
Nov 18, 2009 6.509 7.094 6.472 6.764 3,846,316 +0.37(+5.75%)
Nov 17, 2009 6.217 6.396 6.019 6.396 1,384,546 +0.28(+4.63%)
Nov 16, 2009 5.972 6.226 5.924 6.113 2,091,854 +0.41(+7.11%)
Nov 13, 2009 5.594 5.802 5.575 5.707 971,466 +0.07(+1.17%)
Nov 12, 2009 5.830 5.849 5.500 5.641 1,106,222 -0.20(-3.39%)
Nov 11, 2009 5.679 5.849 5.670 5.840 1,390,039 +0.29(+5.27%)
Nov 10, 2009 5.641 5.755 5.387 5.547 1,095,829 -0.08(-1.34%)
Nov 09, 2009 5.594 5.811 5.566 5.623 1,569,188 +0.28(+5.30%)
Nov 06, 2009 5.236 5.481 5.236 5.340 706,543 +0.00(+0.00%)
Nov 05, 2009 5.481 5.509 5.236 5.340 588,610 -0.08(-1.57%)
Nov 04, 2009 5.424 5.500 5.236 5.424 1,774,458 +0.24(+4.55%)
Nov 03, 2009 4.830 5.311 4.717 5.189 1,764,430 +0.35(+7.21%)
Nov 02, 2009 4.924 5.075 4.670 4.840 1,101,454 -0.05(-0.97%)
Oct 30, 2009 4.858 4.915 4.509 4.887 1,329,830 -0.10(-2.08%)
Oct 29, 2009 4.321 5.009 4.321 4.991 1,564,776 +0.73(+17.04%)
Oct 28, 2009 4.717 4.717 4.255 4.264 2,276,354 -0.47(-9.96%)
Oct 27, 2009 4.651 4.830 4.623 4.736 1,059,993 -0.04(-0.79%)
Oct 26, 2009 5.189 5.236 4.623 4.774 1,824,806 -0.37(-7.16%)
Oct 23, 2009 5.145 5.160 5.065 5.141 796,256 -0.09(-1.80%)
Oct 22, 2009 5.160 5.330 5.057 5.236 1,110,112 -0.09(-1.77%)
Oct 21, 2009 5.189 5.472 5.085 5.330 1,180,276 +0.19(+3.67%)
Oct 20, 2009 5.113 5.264 5.104 5.141 1,346,835 -0.35(-6.36%)
Oct 19, 2009 5.274 5.500 5.226 5.490 883,964 +0.22(+4.11%)
Oct 16, 2009 5.132 5.302 5.000 5.274 979,388 +0.16(+3.14%)
Oct 15, 2009 5.160 5.292 4.972 5.113 1,444,519 -0.11(-2.17%)
Oct 14, 2009 5.189 5.330 5.094 5.226 1,341,198 +0.18(+3.55%)
Oct 13, 2009 5.019 5.066 4.811 5.047 1,070,935 +0.06(+1.13%)
Oct 12, 2009 5.075 5.094 4.840 4.991 857,332 +0.23(+4.75%)
Oct 09, 2009 4.906 4.906 4.726 4.764 790,646 -0.13(-2.70%)
Oct 08, 2009 4.811 4.915 4.670 4.896 1,298,201 +0.19(+4.01%)
Oct 07, 2009 4.641 4.755 4.575 4.707 867,482 +0.02(+0.40%)
Oct 06, 2009 4.509 4.774 4.462 4.689 1,586,583 +0.42(+9.71%)
Oct 05, 2009 4.255 4.358 4.198 4.274 611,257 +0.03(+0.67%)
Oct 02, 2009 3.953 4.245 3.915 4.245 638,516 +0.14(+3.45%)
Oct 01, 2009 4.575 4.575 4.075 4.104 750,934 -0.42(-9.19%)
Sep 30, 2009 4.179 4.528 4.179 4.519 958,267 +0.39(+9.36%)
Sep 29, 2009 4.132 4.274 4.057 4.132 666,570 +0.01(+0.25%)
Sep 28, 2009 3.811 4.170 3.811 4.122 635,820 +0.13(+3.29%)
Sep 25, 2009 4.113 4.113 3.868 3.991 715,693 -0.07(-1.63%)
Sep 24, 2009 4.387 4.387 4.009 4.057 620,685 -0.19(-4.48%)
Sep 23, 2009 4.283 4.443 4.132 4.247 642,670 -0.04(-0.84%)
Sep 22, 2009 4.255 4.321 4.152 4.283 751,010 +0.28(+7.08%)
Sep 21, 2009 3.830 4.075 3.830 4.000 761,167 -0.13(-3.20%)
Sep 18, 2009 4.340 4.415 3.934 4.132 1,769,603 -0.14(-3.31%)
Sep 17, 2009 4.641 4.641 4.226 4.274 1,224,248 -0.45(-9.58%)
Sep 16, 2009 4.840 4.840 4.632 4.726 1,088,011 +0.15(+3.30%)
Sep 15, 2009 4.217 4.575 4.151 4.575 866,892 +0.35(+8.26%)
Sep 14, 2009 4.255 4.387 4.207 4.226 770,391 -0.21(-4.68%)
Sep 11, 2009 4.623 4.717 4.415 4.434 1,477,932 -0.05(-1.05%)
Sep 10, 2009 4.292 4.528 4.123 4.481 786,766 +0.25(+6.03%)
Sep 09, 2009 4.575 4.575 4.113 4.226 1,410,517 -0.19(-4.27%)
Sep 08, 2009 4.358 4.623 4.321 4.415 1,601,015 +0.36(+8.84%)
Sep 04, 2009 3.887 4.160 3.792 4.057 1,179,643 +0.03(+0.70%)
Sep 03, 2009 3.755 4.075 3.736 4.028 2,723,453 +0.41(+11.20%)
Sep 02, 2009 3.424 3.632 3.330 3.623 1,398,806 +0.35(+10.66%)
Sep 01, 2009 3.443 3.481 3.255 3.274 547,336 -0.16(-4.72%)
Aug 31, 2009 3.377 3.481 3.245 3.436 628,742 +0.04(+1.17%)
Aug 28, 2009 3.358 3.443 3.330 3.396 622,456 +0.11(+3.45%)
Aug 27, 2009 3.208 3.283 3.123 3.283 355,595 +0.03(+0.87%)
Aug 26, 2009 3.292 3.302 3.189 3.255 273,203 -0.04(-1.15%)
Aug 25, 2009 3.349 3.396 3.255 3.292 386,507 -0.02(-0.57%)
Aug 24, 2009 3.141 3.321 3.085 3.311 696,519 +0.23(+7.34%)
Aug 21, 2009 3.104 3.189 3.066 3.085 530,380 +0.06(+1.87%)
Aug 20, 2009 2.953 3.047 2.953 3.028 389,766 +0.06(+1.90%)
Aug 19, 2009 2.972 3.019 2.943 2.972 386,872 -0.04(-1.25%)
Aug 18, 2009 2.943 3.075 2.943 3.009 417,702 +0.06(+1.92%)
Aug 17, 2009 3.028 3.038 2.887 2.953 869,943 -0.22(-6.85%)
Aug 14, 2009 3.424 3.424 3.094 3.170 581,020 -0.12(-3.69%)
Aug 13, 2009 3.415 3.415 3.264 3.291 385,809 +0.08(+2.61%)
Aug 12, 2009 3.075 3.208 3.038 3.208 281,782 +0.15(+4.94%)
Aug 11, 2009 3.283 3.283 3.009 3.057 542,987 -0.11(-3.52%)
Aug 10, 2009 3.283 3.283 3.038 3.168 385,258 -0.08(-2.37%)
Aug 07, 2009 3.443 3.443 3.179 3.245 471,097 -0.02(-0.66%)
Aug 06, 2009 3.538 3.547 3.236 3.267 775,022 -0.20(-5.64%)
Aug 05, 2009 3.538 3.632 3.432 3.462 527,197 +0.01(+0.27%)
Aug 04, 2009 3.557 3.585 3.415 3.453 624,114 -0.10(-2.91%)
Aug 03, 2009 3.547 3.792 3.509 3.557 741,722 +0.09(+2.72%)
Jul 31, 2009 3.349 3.472 3.301 3.462 386,417 +0.17(+5.16%)
Jul 30, 2009 3.245 3.424 3.179 3.292 494,309 +0.16(+5.12%)
Jul 29, 2009 3.264 3.264 3.066 3.132 292,494 -0.10(-3.21%)
Jul 28, 2009 3.509 3.509 3.151 3.236 481,255 -0.11(-3.38%)
Jul 27, 2009 3.462 3.462 3.330 3.349 311,904 -0.05(-1.39%)
Jul 24, 2009 3.358 3.434 3.330 3.396 559 +0.01(+0.28%)
Jul 23, 2009 3.472 3.472 3.368 3.387 627,714 +0.03(+0.84%)
Jul 22, 2009 3.377 3.472 3.283 3.358 525,627 +0.06(+1.72%)
Jul 21, 2009 3.377 3.462 3.226 3.302 946,416 +0.02(+0.57%)
Jul 20, 2009 3.160 3.321 3.123 3.283 726,952 +0.27(+9.09%)
Jul 17, 2009 2.972 3.066 2.972 3.009 223,285 +0.03(+0.95%)
Jul 16, 2009 3.066 3.104 2.972 2.981 235,847 -0.10(-3.28%)
Jul 15, 2009 3.000 3.208 2.953 3.082 803,123 +0.27(+9.63%)
Jul 14, 2009 2.830 2.929 2.802 2.811 388,425 +0.04(+1.36%)
Jul 13, 2009 2.586 2.774 2.577 2.774 445,135 +0.08(+3.15%)
Jul 10, 2009 2.604 2.717 2.604 2.689 256,848 +0.03(+1.07%)
Jul 09, 2009 2.528 2.736 2.528 2.660 721,838 +0.10(+4.06%)
Jul 08, 2009 2.840 2.840 2.528 2.557 1,557,432 -0.33(-11.44%)
Jul 07, 2009 3.047 3.066 2.868 2.887 669,526 -0.16(-5.26%)
Jul 06, 2009 3.255 3.255 3.047 3.047 569,368 -0.21(-6.38%)
Jul 02, 2009 3.321 3.321 3.189 3.255 378,771 -0.07(-1.99%)
Jul 01, 2009 3.424 3.434 3.302 3.321 409,975 +0.01(+0.28%)
Jun 30, 2009 3.538 3.575 3.274 3.311 629,817 -0.25(-7.14%)
Jun 29, 2009 3.519 3.566 3.264 3.566 1,365,497 +0.25(+7.39%)
Jun 26, 2009 3.377 3.462 3.255 3.321 635,695 -0.01(-0.28%)
Jun 25, 2009 3.236 3.349 3.226 3.330 871,755 +0.11(+3.52%)
Jun 24, 2009 3.245 3.264 3.113 3.217 850,713 +0.14(+4.60%)
Jun 23, 2009 3.019 3.075 2.830 3.075 844,797 +0.11(+3.82%)
Jun 22, 2009 3.151 3.151 2.877 2.962 584,783 -0.23(-7.10%)
Jun 19, 2009 2.972 3.208 2.972 3.189 423,205 +0.25(+8.36%)
Jun 18, 2009 3.038 3.038 2.877 2.943 476,565 +0.01(+0.29%)
Jun 17, 2009 3.160 3.160 2.840 2.934 976,463 -0.10(-3.42%)
Jun 16, 2009 3.151 3.170 3.019 3.038 854,099 +0.04(+1.26%)
Jun 15, 2009 3.349 3.396 2.924 3.000 1,381,927 -0.33(-9.92%)
Jun 12, 2009 3.377 3.415 3.264 3.330 596,008 -0.10(-3.02%)
Jun 11, 2009 3.443 3.538 3.415 3.434 909,098 +0.03(+0.83%)
Jun 10, 2009 3.462 3.462 3.321 3.406 1,198,674 +0.06(+1.69%)
Jun 09, 2009 3.396 3.406 3.264 3.349 699,961 +0.08(+2.31%)
Jun 08, 2009 3.311 3.443 3.170 3.274 1,643,499 -0.39(-10.57%)
Jun 05, 2009 3.726 3.774 3.424 3.660 1,194,845 -0.03(-0.77%)
Jun 04, 2009 3.585 3.830 3.491 3.689 1,783,701 +0.26(+7.71%)
Jun 03, 2009 3.453 3.764 3.302 3.424 4,907,160 +0.15(+4.61%)
Jun 02, 2009 3.066 3.274 3.056 3.274 711,805 +0.21(+6.77%)
Jun 01, 2009 3.472 3.472 3.047 3.066 832,563 -0.03(-0.91%)
May 29, 2009 3.009 3.151 2.953 3.094 1,189,638 +0.25(+8.61%)
May 28, 2009 2.717 2.934 2.717 2.849 671,955 +0.19(+7.10%)
May 27, 2009 2.764 2.792 2.641 2.660 203,289 -0.09(-3.43%)
May 26, 2009 2.764 2.783 2.594 2.755 260,429 +0.05(+1.74%)
May 22, 2009 2.755 2.868 2.660 2.708 352,011 -0.03(-1.03%)
May 21, 2009 2.679 2.755 2.538 2.736 321,846 +0.07(+2.47%)
May 20, 2009 2.915 2.915 2.651 2.670 438,929 -0.05(-1.74%)
May 19, 2009 2.641 2.783 2.632 2.717 196,563 +0.03(+1.05%)
May 18, 2009 2.670 2.698 2.604 2.689 78,099 -0.04(-1.35%)
May 17, 2009 2.764 2.840 2.557 2.725 67,960 +0.05(+1.72%)
May 15, 2009 2.764 2.840 2.557 2.679 258,655 +0.13(+5.19%)
May 14, 2009 2.547 2.670 2.510 2.547 142,699 -0.06(-2.17%)
May 13, 2009 2.830 2.830 2.594 2.604 195,431 -0.18(-6.44%)
May 12, 2009 2.802 2.811 2.708 2.783 256,017 +0.09(+3.51%)
May 11, 2009 2.566 2.764 2.566 2.689 130,698 -0.08(-3.06%)
May 08, 2009 2.641 2.783 2.632 2.774 224,365 +0.14(+5.38%)
May 07, 2009 2.962 3.094 2.557 2.632 408,920 -0.23(-7.92%)
May 06, 2009 2.736 2.924 2.689 2.858 358,550 +0.21(+7.83%)
May 05, 2009 2.462 2.679 2.462 2.651 447,458 +0.21(+8.49%)
May 04, 2009 2.358 2.462 2.302 2.443 305,604 +0.16(+7.02%)
May 01, 2009 2.170 2.330 2.170 2.283 131,156 +0.08(+3.42%)
Apr 30, 2009 2.179 2.283 2.170 2.208 123,144 +0.08(+4.00%)
Apr 29, 2009 2.387 2.387 2.123 2.123 135,752 -0.11(-5.06%)
Apr 28, 2009 2.274 2.274 2.170 2.236 71,350 -0.01(-0.42%)
Apr 27, 2009 2.330 2.330 2.226 2.245 160,644 -0.06(-2.45%)
Apr 24, 2009 2.236 2.311 2.236 2.302 166,912 +0.07(+2.95%)
Apr 23, 2009 2.245 2.245 2.085 2.236 125,272 +0.17(+8.22%)
Apr 22, 2009 2.179 2.179 1.991 2.066 107,652 +0.04(+1.86%)
Apr 21, 2009 1.991 2.028 1.934 2.028 100,666 +0.04(+1.90%)
Apr 20, 2009 1.991 2.028 1.981 1.991 133,679 +0.03(+1.44%)
Apr 17, 2009 2.123 2.123 1.943 1.962 296,630 -0.16(-7.56%)
Apr 16, 2009 2.123 2.132 2.075 2.123 131,280 -0.04(-1.75%)
Apr 15, 2009 2.340 2.340 2.151 2.160 96,569 -0.01(-0.44%)
Apr 14, 2009 2.274 2.274 2.132 2.170 97,787 -0.06(-2.54%)
Apr 13, 2009 2.170 2.298 2.170 2.226 193,938 +0.06(+2.59%)
Apr 09, 2009 2.330 2.330 2.104 2.170 170,440 +0.07(+3.16%)
Apr 08, 2009 2.028 2.170 2.028 2.104 142,246 +0.08(+3.72%)
Apr 07, 2009 2.047 2.085 2.009 2.028 147,011 +0.03(+1.42%)
Apr 06, 2009 2.075 2.075 1.943 2.000 190,163 -0.09(-4.50%)
Apr 03, 2009 2.217 2.217 2.075 2.094 210,504 -0.08(-3.48%)
Apr 02, 2009 2.292 2.292 2.123 2.170 199,727 -0.06(-2.72%)
Apr 01, 2009 2.292 2.292 2.094 2.230 298,829 +0.09(+4.15%)
Mar 31, 2009 2.113 2.264 2.075 2.141 175,479 +0.03(+1.34%)
Mar 30, 2009 2.283 2.283 2.085 2.113 191,443 -0.20(-8.57%)
Mar 26, 2009 2.321 2.415 2.292 2.311 237,055 -0.03(-1.21%)
Mar 25, 2009 2.264 2.443 2.264 2.340 325,465 +0.00(+0.00%)
Mar 24, 2009 2.283 2.406 2.141 2.340 244,315 -0.02(-0.80%)
Mar 23, 2009 2.377 2.491 2.349 2.358 348,560 +0.11(+5.05%)
Mar 20, 2009 2.500 2.500 2.170 2.245 196,797 -0.04(-1.66%)
Mar 19, 2009 2.217 2.311 2.217 2.283 300,993 +0.13(+5.92%)
Mar 18, 2009 1.981 2.170 1.896 2.155 247,899 +0.16(+8.28%)
Mar 17, 2009 2.057 2.057 1.972 1.991 120,850 -0.02(-0.94%)
Mar 16, 2009 2.066 2.069 1.981 2.009 116,937 -0.07(-3.18%)
Mar 13, 2009 2.160 2.160 2.047 2.075 0 -0.02(-0.83%)
Mar 12, 2009 1.991 2.094 1.991 2.093 87,175 +0.09(+4.65%)
Mar 11, 2009 2.009 2.038 1.972 2.000 74,094 +0.03(+1.44%)
Mar 10, 2009 1.943 2.076 1.934 1.972 158,688 -0.08(-3.68%)
Mar 09, 2009 2.113 2.217 2.000 2.047 197,692 -0.06(-2.70%)
Mar 06, 2009 2.217 2.358 2.038 2.104 0 +0.07(+3.25%)
Mar 05, 2009 1.981 2.066 1.887 2.038 150,815 +0.15(+8.00%)
Mar 04, 2009 2.179 2.179 1.887 1.887 236,157 -0.02(-0.99%)
Mar 02, 2009 2.141 2.141 1.887 1.906 339,989 -0.06(-2.88%)
Feb 27, 2009 2.075 2.208 1.962 1.962 0 -0.06(-2.80%)
Feb 26, 2009 2.028 2.085 2.019 2.019 144,269 -0.03(-1.38%)
Feb 25, 2009 2.075 2.160 2.038 2.047 142,139 -0.07(-3.12%)
Feb 24, 2009 2.264 2.358 2.028 2.113 292,029 -0.24(-10.04%)
Feb 23, 2009 2.406 2.415 2.283 2.349 276,967 -0.03(-1.19%)
Feb 21, 2009 2.415 2.689 2.274 2.377 0 +0.00(+0.00%)
Feb 20, 2009 2.415 2.689 2.274 2.377 0 -0.23(-8.70%)
Feb 19, 2009 3.057 3.057 2.547 2.604 389,190 -0.21(-7.38%)
Feb 18, 2009 3.038 3.038 2.736 2.811 279,499 +0.02(+0.68%)
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.