Quantcast

Silvercorp Metals Inc. Common Shares Historical Stock Prices

SVM 
$2.17
*  
unch
unch
Get SVM Alerts
*Delayed - data as of May 22, 2019 9:51 ET  -  Find a broker to begin trading SVM now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    SVM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:51 2.17 2.18 2.15 2.17 4,965
05/21/2019 2.16 2.18 2.13 2.17 176,731
05/20/2019 2.14 2.2 2.14 2.16 34,669
05/17/2019 2.1 2.195 2.1 2.16 244,784
05/16/2019 2.2 2.23 2.13 2.14 258,936
05/15/2019 2.18 2.24 2.155 2.2 146,619
05/14/2019 2.23 2.25 2.16 2.17 308,951
05/13/2019 2.17 2.241 2.17 2.2 359,887
05/10/2019 2.14 2.19 2.13 2.145 167,454
05/09/2019 2.18 2.23 2.14 2.15 185,141
05/08/2019 2.27 2.27 2.18 2.19 214,406
05/07/2019 2.13 2.25 2.13 2.22 220,217
05/06/2019 2.15 2.22 2.15 2.15 185,825
05/03/2019 2.2 2.25 2.15 2.19 172,002
05/02/2019 2.17 2.22 2.15 2.16 250,510
05/01/2019 2.24 2.2699 2.18 2.21 209,614
04/30/2019 2.27 2.29 2.23 2.24 321,719
04/29/2019 2.29 2.3 2.22 2.29 244,962
04/26/2019 2.24 2.29 2.24 2.285 226,031
04/25/2019 2.26 2.29 2.21 2.23 291,884
04/24/2019 2.16 2.29 2.16 2.24 314,861
04/23/2019 2.19 2.23 2.18 2.2 291,802
04/22/2019 2.29 2.33 2.18 2.21 395,569
04/18/2019 2.35 2.39 2.29 2.29 264,240
04/17/2019 2.38 2.42 2.35 2.37 169,625
04/16/2019 2.44 2.44 2.38 2.38 215,542
04/15/2019 2.47 2.49 2.38 2.48 325,569
04/12/2019 2.46 2.495 2.41 2.41 213,319
04/11/2019 2.5 2.53 2.4582 2.48 244,859
04/10/2019 2.57 2.59 2.51 2.52 262,235
04/09/2019 2.57 2.59 2.52 2.58 312,403
04/08/2019 2.55 2.58 2.5 2.52 186,609
04/05/2019 2.54 2.55 2.5 2.54 113,856
04/04/2019 2.41 2.56 2.36 2.56 528,786
04/03/2019 2.49 2.5 2.4 2.41 417,982
04/02/2019 2.49 2.5 2.43 2.48 257,207
04/01/2019 2.53 2.58 2.46 2.51 385,034
03/29/2019 2.57 2.64 2.54 2.55 349,533
03/28/2019 2.67 2.69 2.5506 2.57 685,837
03/27/2019 2.68 2.74 2.68 2.74 406,330
03/26/2019 2.68 2.73 2.66 2.7 548,754
03/25/2019 2.73 2.73 2.64 2.7 374,718
03/22/2019 2.61 2.75 2.57 2.72 582,538
03/21/2019 2.61 2.63 2.53 2.6 251,257
03/20/2019 2.59 2.62 2.51 2.6 321,325
03/19/2019 2.55 2.6 2.55 2.56 157,627
03/18/2019 2.61 2.61 2.53 2.54 322,280
03/15/2019 2.63 2.64 2.57 2.6 196,532
03/14/2019 2.68 2.68 2.58 2.59 293,011
03/13/2019 2.74 2.74 2.67 2.74 391,206
03/12/2019 2.66 2.729 2.62 2.72 355,956
03/11/2019 2.65 2.65 2.5136 2.61 315,982
03/08/2019 2.6 2.6421 2.53 2.64 336,713
03/07/2019 2.45 2.61 2.43 2.52 305,334
03/06/2019 2.6 2.63 2.46 2.48 326,988
03/05/2019 2.55 2.64 2.51 2.63 261,154
03/04/2019 2.51 2.56 2.45 2.54 512,297
03/01/2019 2.58 2.6201 2.53 2.54 403,730
02/28/2019 2.65 2.65 2.55 2.58 316,470
02/27/2019 2.64 2.69 2.605 2.65 230,268
02/26/2019 2.66 2.69 2.59 2.65 457,354
02/25/2019 2.73 2.8016 2.68 2.69 528,510
02/22/2019 2.63 2.76 2.63 2.71 774,491
02/21/2019 2.58 2.65 2.56 2.63 731,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio