Business Insurance

Login  |  Register Subscribe



Silvercorp Metals (NY: SVM )

3.450 +0.040 (+1.18%)
Streaming Delayed Price Updated: 10:49 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 3.510 3.520 3.381 3.410 1,817,510 -0.01(-0.29%)
Aug 14, 2024 3.400 3.520 3.255 3.420 1,884,944 +0.20(+6.21%)
Aug 13, 2024 3.200 3.230 3.135 3.220 1,852,538 +0.02(+0.63%)
Aug 12, 2024 3.190 3.245 3.090 3.200 2,150,835 +0.03(+0.95%)
Aug 09, 2024 3.160 3.215 3.110 3.170 899,877 +0.03(+0.96%)
Aug 08, 2024 3.180 3.225 3.130 3.140 1,324,591 +0.00(+0.00%)
Aug 07, 2024 3.220 3.280 3.110 3.140 1,657,302 -0.07(-2.18%)
Aug 06, 2024 3.140 3.235 3.120 3.210 888,924 +0.10(+3.22%)
Aug 05, 2024 3.090 3.135 2.965 3.110 1,627,126 -0.21(-6.33%)
Aug 02, 2024 3.500 3.575 3.260 3.320 1,958,520 -0.18(-5.14%)
Aug 01, 2024 3.800 3.810 3.410 3.500 2,927,171 -0.23(-6.17%)
Jul 31, 2024 3.850 3.850 3.652 3.730 2,178,896 -0.02(-0.53%)
Jul 30, 2024 3.700 3.795 3.700 3.750 909,792 +0.06(+1.63%)
Jul 29, 2024 3.700 3.739 3.610 3.690 1,096,699 +0.01(+0.27%)
Jul 26, 2024 3.730 3.778 3.650 3.680 819,212 +0.01(+0.27%)
Jul 25, 2024 3.550 3.720 3.540 3.670 1,638,360 -0.05(-1.34%)
Jul 24, 2024 3.800 3.880 3.710 3.720 1,204,989 -0.01(-0.27%)
Jul 23, 2024 3.720 3.760 3.700 3.730 680,457 +0.03(+0.81%)
Jul 22, 2024 3.670 3.730 3.630 3.700 819,987 -0.03(-0.80%)
Jul 19, 2024 3.530 3.730 3.510 3.730 1,585,818 +0.05(+1.36%)
Jul 18, 2024 3.800 3.811 3.631 3.680 1,076,595 -0.13(-3.41%)
Jul 17, 2024 3.880 3.910 3.770 3.810 1,263,630 -0.07(-1.80%)
Jul 16, 2024 3.800 3.890 3.765 3.880 1,380,499 +0.14(+3.74%)
Jul 15, 2024 3.810 3.828 3.710 3.740 1,115,551 -0.04(-1.06%)
Jul 12, 2024 3.720 3.780 3.710 3.780 939,038 +0.00(+0.00%)
Jul 11, 2024 3.710 3.790 3.620 3.780 2,583,761 +0.08(+2.16%)
Jul 10, 2024 3.550 3.720 3.545 3.700 2,146,636 +0.18(+5.11%)
Jul 09, 2024 3.590 3.595 3.480 3.520 819,336 -0.04(-1.12%)
Jul 08, 2024 3.540 3.580 3.470 3.560 1,232,447 -0.04(-1.11%)
Jul 05, 2024 3.560 3.600 3.490 3.600 1,709,734 +0.08(+2.27%)
Jul 03, 2024 3.420 3.530 3.420 3.520 1,111,643 +0.17(+5.07%)
Jul 02, 2024 3.340 3.390 3.265 3.350 1,184,788 -0.01(-0.30%)
Jul 01, 2024 3.370 3.410 3.310 3.360 1,090,674 +0.00(+0.00%)
Jun 28, 2024 3.400 3.420 3.315 3.360 1,133,794 -0.01(-0.30%)
Jun 27, 2024 3.400 3.430 3.340 3.370 638,503 +0.01(+0.30%)
Jun 26, 2024 3.290 3.380 3.280 3.360 695,216 +0.00(+0.00%)
Jun 25, 2024 3.400 3.420 3.350 3.360 1,109,184 -0.06(-1.75%)
Jun 24, 2024 3.510 3.545 3.420 3.420 693,432 -0.06(-1.72%)
Jun 21, 2024 3.600 3.600 3.440 3.480 1,417,138 -0.13(-3.60%)
Jun 20, 2024 3.540 3.610 3.490 3.610 1,645,152 +0.12(+3.44%)
Jun 18, 2024 3.380 3.510 3.350 3.490 1,091,250 +0.09(+2.65%)
Jun 17, 2024 3.480 3.500 3.390 3.400 1,041,813 -0.08(-2.30%)
Jun 14, 2024 3.450 3.480 3.410 3.480 1,317,854 +0.05(+1.46%)
Jun 13, 2024 3.490 3.540 3.375 3.430 1,376,017 -0.12(-3.38%)
Jun 12, 2024 3.620 3.675 3.510 3.550 1,964,656 +0.00(+0.00%)
Jun 11, 2024 3.560 3.560 3.510 3.550 1,049,740 -0.06(-1.66%)
Jun 10, 2024 3.580 3.630 3.530 3.610 874,044 +0.09(+2.56%)
Jun 07, 2024 3.670 3.690 3.500 3.520 1,855,528 -0.28(-7.30%)
Jun 06, 2024 3.807 3.847 3.718 3.797 1,989,501 +0.05(+1.33%)
Jun 05, 2024 3.697 3.757 3.638 3.747 1,325,832 +0.08(+2.17%)
Jun 04, 2024 3.777 3.779 3.598 3.667 1,847,440 -0.20(-5.15%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance