Business Insurance

Login  |  Register Subscribe



Silvercrest Metals Inc (NY: SILV )

8.760 -0.410 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 9.330 9.495 8.645 8.760 2,244,358 -0.41(-4.47%)
Aug 01, 2024 9.850 9.850 9.070 9.170 1,425,800 -0.59(-6.05%)
Jul 31, 2024 9.660 9.790 9.482 9.760 1,170,626 +0.37(+3.94%)
Jul 30, 2024 9.150 9.390 9.005 9.390 2,004,321 +0.25(+2.74%)
Jul 29, 2024 9.160 9.290 8.781 9.140 1,215,868 +0.00(+0.00%)
Jul 26, 2024 9.200 9.275 9.095 9.140 827,779 +0.08(+0.88%)
Jul 25, 2024 9.010 9.160 8.930 9.060 923,794 -0.28(-3.00%)
Jul 24, 2024 9.500 9.760 9.310 9.340 802,565 -0.09(-0.95%)
Jul 23, 2024 9.370 9.499 9.330 9.430 783,057 +0.06(+0.64%)
Jul 22, 2024 9.120 9.400 9.060 9.370 894,580 +0.23(+2.52%)
Jul 19, 2024 9.080 9.375 9.000 9.140 1,136,503 -0.16(-1.72%)
Jul 18, 2024 9.900 9.925 9.170 9.300 2,126,917 -0.52(-5.30%)
Jul 17, 2024 10.17 10.19 9.670 9.820 1,707,582 -0.36(-3.54%)
Jul 16, 2024 9.900 10.27 9.790 10.18 1,779,599 +0.29(+2.93%)
Jul 15, 2024 9.800 10.15 9.740 9.890 2,329,914 +0.06(+0.61%)
Jul 12, 2024 9.470 9.877 9.400 9.830 1,579,294 +0.29(+3.04%)
Jul 11, 2024 9.590 9.710 9.350 9.540 1,496,243 +0.13(+1.38%)
Jul 10, 2024 9.050 9.456 9.020 9.410 1,681,390 +0.50(+5.61%)
Jul 09, 2024 9.000 9.050 8.750 8.910 1,285,548 -0.08(-0.89%)
Jul 08, 2024 8.800 9.010 8.740 8.990 1,018,696 +0.07(+0.78%)
Jul 05, 2024 8.640 8.985 8.620 8.920 1,469,475 +0.49(+5.81%)
Jul 03, 2024 8.350 8.615 8.340 8.430 1,299,479 +0.23(+2.80%)
Jul 02, 2024 8.100 8.230 8.050 8.200 1,530,661 +0.10(+1.23%)
Jul 01, 2024 8.220 8.329 8.070 8.100 666,438 -0.05(-0.61%)
Jun 28, 2024 8.420 8.480 8.050 8.150 874,183 -0.11(-1.33%)
Jun 27, 2024 8.390 8.470 8.220 8.260 848,857 -0.05(-0.60%)
Jun 26, 2024 8.140 8.330 8.101 8.310 899,465 +0.15(+1.84%)
Jun 25, 2024 8.290 8.370 8.150 8.160 942,426 -0.15(-1.81%)
Jun 24, 2024 8.310 8.390 8.270 8.310 786,228 +0.08(+0.97%)
Jun 21, 2024 8.480 8.560 8.170 8.230 3,334,439 -0.31(-3.63%)
Jun 20, 2024 8.260 8.550 8.130 8.540 2,632,098 +0.48(+5.96%)
Jun 18, 2024 8.000 8.130 7.930 8.060 864,652 +0.02(+0.25%)
Jun 17, 2024 8.020 8.100 7.910 8.040 1,200,206 -0.08(-0.99%)
Jun 14, 2024 8.050 8.150 7.910 8.120 1,446,849 +0.21(+2.65%)
Jun 13, 2024 8.140 8.220 7.900 7.910 898,219 -0.28(-3.42%)
Jun 12, 2024 8.430 8.455 8.140 8.190 1,168,556 -0.05(-0.61%)
Jun 11, 2024 8.190 8.240 8.000 8.240 761,506 +0.03(+0.37%)
Jun 10, 2024 8.000 8.250 7.860 8.210 1,028,888 +0.23(+2.88%)
Jun 07, 2024 8.150 8.170 7.950 7.980 1,835,910 -0.47(-5.56%)
Jun 06, 2024 8.270 8.525 8.175 8.450 1,577,984 +0.27(+3.30%)
Jun 05, 2024 8.180 8.240 8.065 8.180 1,734,321 +0.05(+0.62%)
Jun 04, 2024 8.500 8.550 8.060 8.130 2,522,721 -0.48(-5.57%)
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