Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.780	2.780	2.580	2.780	55,230	+0.13(+4.91%)
Apr 27, 2018	2.690	2.722	2.580	2.650	33,295	+0.01(+0.38%)
Apr 26, 2018	2.560	2.650	2.560	2.640	8,018	+0.08(+3.13%)
Apr 25, 2018	2.590	2.590	2.510	2.560	39,224	-0.01(-0.39%)
Apr 24, 2018	2.770	2.770	2.550	2.570	35,571	-0.20(-7.22%)
Apr 23, 2018	2.890	2.890	2.550	2.770	56,865	+0.07(+2.59%)
Apr 20, 2018	2.650	2.700	2.590	2.700	10,855	+0.10(+3.85%)
Apr 19, 2018	2.690	2.690	2.591	2.600	42,399	-0.06(-2.26%)
Apr 18, 2018	2.800	2.800	2.595	2.660	60,413	-0.07(-2.56%)
Apr 17, 2018	2.740	2.740	2.590	2.730	109,664	+0.13(+5.00%)
Apr 16, 2018	2.780	2.780	2.580	2.600	61,016	+0.00(+0.00%)
Apr 13, 2018	2.600	2.600	2.550	2.600	63,444	+0.04(+1.56%)
Apr 12, 2018	2.680	2.680	2.550	2.560	30,220	-0.01(-0.39%)
Apr 11, 2018	2.780	2.780	2.560	2.570	81,208	-0.03(-1.15%)
Apr 10, 2018	2.680	2.680	2.570	2.600	66,564	+0.02(+0.78%)
Apr 09, 2018	2.620	2.622	2.570	2.580	38,504	+0.00(+0.00%)
Apr 06, 2018	2.660	2.660	2.570	2.580	54,784	+0.00(+0.00%)
Apr 05, 2018	2.550	2.636	2.550	2.580	43,692	+0.00(+0.00%)
Apr 04, 2018	2.620	2.621	2.550	2.580	126,177	-0.01(-0.39%)
Apr 03, 2018	2.650	2.700	2.580	2.590	48,007	-0.01(-0.38%)
Apr 02, 2018	2.600	2.676	2.550	2.600	96,989	+0.03(+1.17%)
Mar 29, 2018		2.570	2.570	2.570	0	-0.03(-1.15%)
Mar 28, 2018	2.620	2.620	2.550	2.600	12,486	+0.00(+0.00%)
Mar 27, 2018	2.600	2.621	2.560	2.600	11,318	+0.02(+0.62%)
Mar 26, 2018	2.670	2.670	2.550	2.584	61,482	-0.09(-3.22%)
Mar 23, 2018	2.710	2.710	2.610	2.670	34,598	+0.00(+0.00%)
Mar 22, 2018	2.690	2.690	2.610	2.670	36,057	+0.03(+1.14%)
Mar 21, 2018	2.790	2.790	2.610	2.640	69,418	-0.14(-5.04%)
Mar 20, 2018	2.720	2.780	2.590	2.780	70,469	+0.13(+4.91%)
Mar 19, 2018	2.730	2.730	2.600	2.650	71,961	+0.10(+3.92%)
Mar 16, 2018	3.000	3.000	2.550	2.550	408,818	-0.03(-1.16%)
Mar 15, 2018	2.340	2.800	2.310	2.580	356,215	+0.28(+12.17%)
Mar 14, 2018	2.500	2.500	2.300	2.300	12,700	+0.00(+0.00%)
Mar 13, 2018	2.290	2.300	2.290	2.300	6,229	-0.01(-0.22%)
Mar 12, 2018	2.260	2.305	2.260	2.305	318	+0.02(+0.66%)
Mar 09, 2018	2.300	2.300	2.290	2.290	550	-0.01(-0.43%)
Mar 08, 2018	2.320	2.320	2.300	2.300	1,858	+0.01(+0.44%)
Mar 07, 2018	2.300	2.320	2.270	2.290	7,070	+0.02(+0.88%)
Mar 05, 2018		2.270	2.270	2.270	1	-0.05(-2.16%)
Mar 02, 2018	2.330	2.415	2.300	2.320	6,793	+0.01(+0.43%)
Mar 01, 2018	2.320	2.400	2.300	2.310	20,561	-0.01(-0.43%)
Feb 28, 2018	2.370	2.370	2.320	2.320	10,400	-0.04(-1.81%)
Feb 27, 2018	2.370	2.370	2.340	2.363	8,850	+0.00(+0.12%)
Feb 26, 2018	2.370	2.370	2.310	2.360	17,500	-0.04(-1.67%)
Feb 23, 2018	2.410	2.460	2.400	2.400	1,522	+0.00(+0.00%)
Feb 22, 2018	2.440	2.440	2.390	2.400	2,800	-0.02(-0.83%)
Feb 21, 2018	2.450	2.484	2.420	2.420	44,579	-0.04(-1.63%)
Feb 20, 2018	2.470	2.470	2.460	2.460	900	+0.00(+0.00%)
Feb 16, 2018		2.460	2.460	2.460	0	-0.02(-0.81%)
Feb 15, 2018	2.510	2.530	2.480	2.480	6,650	-0.02(-0.80%)
Feb 14, 2018	2.390	2.500	2.390	2.500	4,000	+0.13(+5.49%)
Feb 13, 2018	2.410	2.410	2.370	2.370	1,000	-0.01(-0.42%)
Feb 12, 2018	2.450	2.450	2.380	2.380	2,324	+0.02(+0.85%)
Feb 09, 2018	2.450	2.450	2.265	2.360	9,600	-0.12(-4.84%)
Feb 08, 2018		2.480	2.480	2.480	615	+0.00(+0.00%)
Feb 07, 2018	2.490	2.540	2.450	2.480	7,700	-0.02(-0.80%)
Feb 06, 2018	2.390	2.500	2.390	2.500	6,300	+0.08(+3.31%)
Feb 05, 2018		2.500	2.500	2.420	7,800	-0.08(-3.20%)
Feb 02, 2018	2.485	2.503	2.480	2.500	12,317	-0.03(-1.19%)
Feb 01, 2018	2.520	2.610	2.500	2.530	20,313	+0.00(+0.00%)
Jan 31, 2018	2.510	2.660	2.510	2.530	8,350	+0.03(+1.13%)
Jan 30, 2018	2.515	2.515	2.490	2.502	44,619	-0.01(-0.33%)
Jan 29, 2018	2.570	2.570	2.530	2.510	8,331	-0.08(-3.09%)
Jan 26, 2018	2.620	2.620	2.580	2.590	4,578	+0.00(+0.00%)
Jan 25, 2018	2.605	2.630	2.580	2.590	36,000	-0.01(-0.38%)
Jan 24, 2018	2.630	2.640	2.590	2.600	16,050	-0.04(-1.52%)
Jan 23, 2018	2.702	2.710	2.630	2.640	26,228	-0.04(-1.49%)
Jan 19, 2018		2.680	2.680	2.680	0	-0.02(-0.74%)
Jan 18, 2018	2.620	2.730	2.620	2.700	52,293	+0.08(+3.05%)
Jan 17, 2018	2.625	2.630	2.530	2.620	23,922	+0.02(+0.77%)
Jan 16, 2018		2.750	2.600	2.600	22,536	-0.02(-0.76%)
Jan 12, 2018		2.620	2.620	2.620	0	+0.04(+1.55%)
Jan 11, 2018	2.480	2.610	2.450	2.580	24,580	+0.07(+2.78%)
Jan 10, 2018	2.489	2.510	2.489	2.510	4,525	+0.03(+1.21%)
Jan 09, 2018	2.490	2.509	2.480	2.480	5,300	+0.02(+0.96%)
Jan 08, 2018	2.500	2.500	2.456	2.456	1,100	-0.04(-1.74%)
Jan 05, 2018	2.430	2.540	2.430	2.500	18,362	+0.08(+3.51%)
Jan 04, 2018	2.420	2.430	2.414	2.415	3,430	+0.03(+1.05%)
Jan 03, 2018	2.390	2.465	2.380	2.390	27,375	+0.01(+0.45%)
Jan 02, 2018	2.497	2.497	2.350	2.379	40,575	-0.10(-4.06%)
Dec 29, 2017		2.480	2.480	2.480	0	+0.09(+3.77%)
Dec 28, 2017	2.390	2.390	2.350	2.390	3,998	+0.03(+1.27%)
Dec 27, 2017	2.340	2.370	2.340	2.360	1,300	+0.05(+2.12%)
Dec 26, 2017	2.310	2.320	2.308	2.311	3,600	-0.03(-1.24%)
Dec 22, 2017	2.340	2.350	2.340	2.340	1,700	+0.00(+0.00%)
Dec 21, 2017	2.326	2.349	2.326	2.340	16,499	+0.03(+1.30%)
Dec 20, 2017	2.318	2.350	2.270	2.310	11,850	+0.02(+0.87%)
Dec 19, 2017	2.210	2.310	2.210	2.290	30,962	+0.11(+5.05%)
Dec 18, 2017	2.190	2.200	2.130	2.180	18,542	-0.02(-0.91%)
Dec 15, 2017	2.270	2.280	2.180	2.200	35,099	-0.06(-2.65%)
Dec 14, 2017	2.285	2.285	2.200	2.260	12,786	+0.01(+0.44%)
Dec 13, 2017	2.261	2.270	2.250	2.250	18,900	+0.00(+0.00%)
Dec 12, 2017	2.260	2.289	2.250	2.250	12,359	-0.02(-0.99%)
Dec 11, 2017	2.290	2.290	2.270	2.272	19,264	-0.02(-0.76%)
Dec 08, 2017	2.310	2.340	2.290	2.290	18,328	+0.00(+0.00%)
Dec 07, 2017	2.290	2.300	2.270	2.290	14,700	+0.00(+0.00%)
Dec 06, 2017	2.370	2.370	2.220	2.290	46,766	-0.11(-4.58%)
Dec 05, 2017	2.370	2.400	2.319	2.400	13,262	+0.00(+0.00%)
Dec 04, 2017	2.370	2.400	2.270	2.400	74,939	+0.00(+0.00%)
Dec 01, 2017	2.340	2.459	2.340	2.400	54,015	+0.01(+0.25%)
Nov 30, 2017	2.490	2.490	2.390	2.394	3,813	-0.08(-3.08%)
Nov 29, 2017	2.410	2.530	2.390	2.470	5,734	+0.06(+2.56%)
Nov 28, 2017	2.380	2.420	2.360	2.408	2,600	-0.00(-0.07%)
Nov 27, 2017	2.400	2.410	2.400	2.410	952	+0.02(+0.91%)
Nov 24, 2017	2.360	2.400	2.360	2.388	2,500	-0.01(-0.49%)
Nov 22, 2017	2.410	2.415	2.395	2.400	6,000	+0.01(+0.42%)
Nov 20, 2017		2.390	2.390	2.390	0	-0.01(-0.41%)
Nov 17, 2017	2.400	2.420	2.400	2.400	15,800	-0.02(-0.83%)
Nov 16, 2017	2.450	2.450	2.410	2.420	14,100	-0.03(-1.22%)
Nov 15, 2017	2.520	2.520	2.410	2.450	7,800	-0.07(-2.78%)
Nov 14, 2017	2.650	2.650	2.470	2.520	18,171	-0.16(-5.97%)
Nov 13, 2017	2.730	2.730	2.680	2.680	12,216	-0.06(-2.19%)
Nov 10, 2017	2.680	2.790	2.680	2.740	20,087	+0.03(+1.11%)
Nov 09, 2017	2.660	2.840	2.640	2.710	125,186	+0.01(+0.41%)
Nov 08, 2017	2.630	2.700	2.630	2.699	400	+0.17(+6.51%)
Nov 07, 2017	2.620	2.620	2.530	2.534	13,260	-0.09(-3.28%)
Nov 06, 2017	2.470	2.649	2.470	2.620	24,288	+0.03(+1.16%)
Nov 03, 2017	2.530	2.600	2.490	2.590	7,470	+0.06(+2.38%)
Nov 01, 2017		2.530	2.530	2.530	0	+0.11(+4.54%)
Oct 31, 2017	2.430	2.430	2.400	2.420	23,800	-0.02(-0.82%)
Oct 30, 2017		2.440	2.420	2.440	4,100	+0.02(+0.83%)
Oct 27, 2017	2.410	2.440	2.370	2.420	35,950	+0.02(+0.83%)
Oct 26, 2017	2.540	2.540	2.400	2.400	11,720	-0.11(-4.38%)
Oct 25, 2017	2.450	2.510	2.420	2.510	19,181	+0.00(+0.00%)
Oct 24, 2017	2.450	2.510	2.410	2.510	11,900	+0.05(+2.03%)
Oct 23, 2017	2.480	2.480	2.420	2.460	2,686	-0.01(-0.40%)
Oct 20, 2017	2.470	2.470	2.430	2.470	7,946	-0.05(-1.98%)
Oct 19, 2017	2.570	2.580	2.470	2.520	35,958	-0.06(-2.33%)
Oct 18, 2017	2.570	2.580	2.470	2.580	9,800	+0.00(+0.00%)
Oct 17, 2017	2.570	2.580	2.500	2.580	10,692	+0.04(+1.57%)
Oct 16, 2017	2.540	2.540	2.540	2.540	100	+0.00(+0.00%)
Oct 13, 2017	2.540	2.544	2.510	2.540	8,253	-0.01(-0.39%)
Oct 12, 2017	2.545	2.550	2.530	2.550	800	+0.01(+0.39%)
Oct 11, 2017	2.590	2.590	2.540	2.540	926	-0.06(-2.31%)
Oct 10, 2017	2.580	2.600	2.580	2.600	17,066	+0.03(+1.17%)
Oct 09, 2017	2.550	2.570	2.550	2.570	2,000	+0.02(+0.78%)
Oct 06, 2017	2.550	2.550	2.510	2.550	19,389	-0.04(-1.54%)
Oct 05, 2017	2.600	2.630	2.510	2.590	84,506	-0.01(-0.38%)
Oct 04, 2017	2.550	2.630	2.550	2.600	40,306	+0.05(+1.96%)
Oct 03, 2017	2.600	2.600	2.540	2.550	72,400	-0.03(-1.16%)
Oct 02, 2017	2.570	2.580	2.480	2.580	28,800	-0.02(-0.77%)
Sep 29, 2017	2.500	2.600	2.440	2.600	79,424	+0.16(+6.56%)
Sep 28, 2017	2.450	2.474	2.370	2.440	54,900	+0.01(+0.41%)
Sep 27, 2017	2.450	2.450	2.407	2.430	49,559	-0.04(-1.62%)
Sep 26, 2017	2.440	2.470	2.400	2.470	28,690	+0.04(+1.65%)
Sep 25, 2017	2.430	2.469	2.400	2.430	13,145	+0.00(+0.00%)
Sep 22, 2017	2.410	2.460	2.400	2.430	3,754	+0.03(+1.25%)
Sep 21, 2017	2.400	2.450	2.360	2.400	39,855	+0.00(+0.00%)
Sep 20, 2017	2.450	2.490	2.370	2.400	27,300	-0.01(-0.41%)
Sep 19, 2017	2.500	2.530	2.370	2.410	43,131	-0.07(-2.82%)
Sep 18, 2017	2.550	2.580	2.430	2.480	109,800	+0.01(+0.40%)
Sep 15, 2017	2.817	2.910	2.470	2.470	183,853	-0.38(-13.33%)
Sep 14, 2017	2.850	2.850	2.850	2.850	9,300	-0.05(-1.72%)
Sep 13, 2017	2.701	2.900	2.700	2.900	36,663	+0.00(+0.00%)
Sep 11, 2017		2.900	2.900	2.900	0	-0.01(-0.34%)
Sep 08, 2017	2.700	2.910	2.700	2.910	21,500	-0.04(-1.35%)
Sep 07, 2017	2.950	2.950	2.950	2.950	1,769	-0.00(-0.00%)
Sep 06, 2017	2.890	2.950	2.680	2.950	22,178	+0.06(+2.08%)
Sep 05, 2017	2.510	2.900	2.510	2.890	23,494	+0.04(+1.40%)
Sep 01, 2017	2.710	2.870	2.710	2.850	13,218	+0.14(+5.17%)
Aug 31, 2017	2.600	2.740	2.560	2.710	30,900	+0.13(+5.04%)
Aug 30, 2017	2.560	2.600	2.550	2.580	1,100	-0.03(-1.15%)
Aug 29, 2017	2.690	2.760	2.450	2.610	39,802	+0.01(+0.38%)
Aug 28, 2017	2.690	2.690	2.580	2.600	9,528	+0.01(+0.47%)
Aug 25, 2017	2.690	2.690	2.430	2.588	430	+0.12(+4.77%)
Aug 24, 2017	2.430	2.507	2.430	2.470	2,902	+0.03(+1.23%)
Aug 23, 2017	2.440	2.450	2.440	2.440	510	-0.01(-0.41%)
Aug 22, 2017	2.450	2.460	2.450	2.450	31,217	-0.01(-0.41%)
Aug 21, 2017	2.660	2.660	2.430	2.460	10,101	-0.07(-2.77%)
Aug 18, 2017	2.430	2.530	2.430	2.530	4,889	+0.08(+3.27%)
Aug 17, 2017	2.430	2.480	2.430	2.450	20,818	+0.02(+0.82%)
Aug 16, 2017	2.430	2.430	2.430	2.430	6,200	+0.03(+1.25%)
Aug 15, 2017	2.388	2.400	2.380	2.400	6,650	+0.03(+1.27%)
Aug 14, 2017	2.400	2.400	2.370	2.370	19,805	-0.03(-1.25%)
Aug 11, 2017	2.370	2.400	2.370	2.400	2,220	-0.02(-0.75%)
Aug 10, 2017	2.400	2.418	2.370	2.418	30,905	+0.05(+2.03%)
Aug 09, 2017	2.430	2.440	2.370	2.370	20,201	-0.02(-0.84%)
Aug 08, 2017	2.400	2.495	2.390	2.390	1,402	+0.04(+1.70%)
Aug 07, 2017	2.400	2.400	2.350	2.350	653	-0.03(-1.26%)
Aug 04, 2017	2.420	2.437	2.380	2.380	31,538	-0.12(-4.80%)
Aug 03, 2017	2.460	2.500	2.460	2.500	2,300	+0.04(+1.63%)
Aug 02, 2017	2.407	2.509	2.407	2.460	2,750	+0.05(+2.07%)
Aug 01, 2017	2.410	2.607	2.390	2.410	50,700	-0.04(-1.63%)
Jul 31, 2017	2.600	2.600	2.390	2.450	130,425	-0.16(-6.30%)
Jul 28, 2017	2.600	2.615	2.600	2.615	4,100	-0.03(-1.18%)
Jul 27, 2017	2.646	2.646	2.646	2.646	100	+0.05(+1.77%)
Jul 26, 2017	2.690	2.690	2.600	2.600	1,900	+0.00(+0.00%)
Jul 25, 2017	2.503	2.650	2.503	2.600	3,850	+0.15(+6.12%)
Jul 24, 2017	2.400	2.578	2.400	2.450	15,907	-0.15(-5.77%)
Jul 21, 2017	2.610	2.638	2.570	2.600	21,687	-0.01(-0.38%)
Jul 20, 2017	2.610	2.610	2.610	2.610	500	-0.09(-3.37%)
Jul 19, 2017	2.610	2.701	2.610	2.701	2,189	+0.09(+3.49%)
Jul 18, 2017	2.610	2.630	2.610	2.610	4,200	+0.00(+0.00%)
Jul 17, 2017	2.628	2.630	2.610	2.610	4,600	+0.01(+0.38%)
Jul 14, 2017	2.610	2.668	2.600	2.600	2,942	-0.15(-5.45%)
Jul 13, 2017	2.740	2.750	2.610	2.750	29,600	+0.03(+1.10%)
Jul 12, 2017	2.710	3.100	2.620	2.720	48,856	-0.06(-2.16%)

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.

Sierra Metals Inc (NY: SMTS )

Historical Prices

Free News Feed