Silvercorp Metals Inc Historical Stock Prices

SVM 
$1.86
*  
0.08
4.49%
Get SVM Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SVM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SVM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.80  1.87  1.79  1.86 516,301
07/25/2014 1.8 1.87 1.79 1.86 516,301
07/24/2014 1.8 1.84 1.76 1.78 953,036
07/23/2014 1.9 1.905 1.83 1.84 1,598,295
07/22/2014 1.96 1.97 1.91 1.91 715,251
07/21/2014 1.99 2.12 1.94 1.98 799,435
07/18/2014 2.01 2.02 1.96 1.97 433,468
07/17/2014 1.95 2.04 1.94 2.04 970,528
07/16/2014 1.99 2.01 1.94 1.94 975,871
07/15/2014 2.08 2.1 1.97 1.97 1,135,234
07/14/2014 2.1 2.12 2.04 2.07 879,145
07/11/2014 2.13 2.18 2.1 2.16 1,096,122
07/10/2014 2.17 2.22 2.11 2.11 2,152,079
07/09/2014 2.09 2.14 2.05 2.13 1,725,272
07/08/2014 2.05 2.08 2.01 2.08 1,421,695
07/07/2014 2.1 2.1 2.02 2.04 781,896
07/03/2014 2.02 2.11 1.96 2.1 942,162
07/02/2014 2.09 2.12 2.05 2.06 876,941
07/01/2014 2.15 2.16 2.06 2.08 762,790
06/30/2014 2.03 2.13 2 2.12 1,560,358
06/27/2014 2.05 2.09 2 2.02 667,887
06/26/2014 2.03 2.06 1.98 2.05 885,125
06/25/2014 1.96 2.05 1.92 2.04 984,563
06/24/2014 2.04 2.1 1.94 1.96 1,531,175
06/23/2014 1.98 2.06 1.91 2.01 1,628,930
06/20/2014 2.05 2.05 1.9 1.97 5,317,554
06/19/2014 1.86 2.07 1.85 2.04 3,416,755
06/18/2014 1.75 1.82 1.74 1.82 1,171,735
06/17/2014 1.75 1.8 1.75 1.75 937,707
06/16/2014 1.8 1.84 1.78 1.81 1,365,707
06/13/2014 1.85 1.87 1.772 1.79 787,444
06/12/2014 1.81 1.85 1.79 1.85 1,641,487
06/11/2014 1.8 1.82 1.755 1.8 720,531
06/10/2014 1.79 1.82 1.75 1.79 875,639
06/09/2014 1.69 1.78 1.69 1.76 903,186
06/06/2014 1.66 1.7 1.64 1.7 688,812
06/05/2014 1.63 1.67 1.62 1.66 873,886
06/04/2014 1.65 1.65 1.59 1.61 888,269
06/03/2014 1.62 1.65 1.6 1.64 727,003
06/02/2014 1.62 1.67 1.61 1.62 656,451
05/30/2014 1.63 1.64 1.61 1.63 933,944
05/29/2014 1.61 1.67 1.6 1.65 1,206,569
05/28/2014 1.68 1.72 1.6 1.61 1,452,269
05/27/2014 1.78 1.79 1.69 1.69 2,579,066
05/23/2014 1.83 1.88 1.79 1.8 1,259,898
05/22/2014 1.9 1.91 1.85 1.87 456,555
05/21/2014 1.88 1.9 1.83 1.89 1,018,708
05/20/2014 1.87 1.93 1.85 1.88 564,394
05/19/2014 1.87 1.9 1.87 1.87 412,853
05/16/2014 1.9 1.9 1.85 1.86 589,842
05/15/2014 1.94 1.95 1.88 1.92 661,006
05/14/2014 1.93 1.99 1.91 1.97 762,054
05/13/2014 1.88 1.91 1.88 1.9 297,912
05/12/2014 1.92 1.93 1.88 1.88 466,005
05/09/2014 1.92 1.95 1.86 1.89 1,043,717
05/08/2014 1.97 1.98 1.92 1.93 359,842
05/07/2014 2.03 2.0301 1.93 1.95 872,408
05/06/2014 2.09 2.1 2.025 2.04 420,484
05/05/2014 2.13 2.14 2.06 2.1 559,257
05/02/2014 2.05 2.11 2.02 2.08 660,304
05/01/2014 2.05 2.09 2.02 2.05 497,526
04/30/2014 2.13 2.14 2.08 2.08 448,898
04/29/2014 2.17 2.18 2.12 2.14 635,237
04/28/2014 2.21 2.25 2.13 2.15 634,968
04/25/2014 2.16 2.22 2.12 2.21 565,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?