Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silvercrest Metals Inc
(NY:
SILV
)
7.980
-0.470 (-5.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
7.540
7.630
7.040
7.160
663,495
-0.39(-5.17%)
May 27, 2022
7.540
7.658
7.480
7.550
511,455
+0.15(+2.03%)
May 26, 2022
7.060
7.435
7.060
7.400
589,489
+0.30(+4.23%)
May 25, 2022
7.110
7.110
6.905
7.100
487,001
-0.02(-0.28%)
May 24, 2022
6.910
7.230
6.800
7.120
738,828
+0.24(+3.49%)
May 23, 2022
7.050
7.090
6.780
6.880
721,209
+0.00(+0.00%)
May 20, 2022
6.990
7.180
6.675
6.880
659,784
-0.22(-3.10%)
May 19, 2022
6.880
7.140
6.870
7.100
844,760
+0.36(+5.34%)
May 18, 2022
6.890
6.950
6.665
6.740
765,287
-0.24(-3.44%)
May 17, 2022
6.850
7.070
6.770
6.980
732,118
+0.22(+3.25%)
May 16, 2022
6.780
6.850
6.640
6.760
524,703
+0.01(+0.15%)
May 13, 2022
6.230
6.926
6.150
6.750
930,316
+0.55(+8.87%)
May 12, 2022
6.520
6.540
5.990
6.200
1,824,730
-0.43(-6.49%)
May 11, 2022
6.780
6.990
6.570
6.630
1,123,426
+0.02(+0.30%)
May 10, 2022
6.810
6.830
6.280
6.610
1,312,260
-0.07(-1.05%)
May 09, 2022
7.290
7.310
6.645
6.680
1,393,351
-0.85(-11.29%)
May 06, 2022
7.490
7.600
7.310
7.530
848,443
-0.03(-0.40%)
May 05, 2022
8.190
8.200
7.395
7.560
1,095,526
-0.52(-6.44%)
May 04, 2022
7.640
8.110
7.580
8.080
878,301
+0.42(+5.48%)
May 03, 2022
7.480
7.710
7.470
7.660
652,192
+0.15(+2.00%)
May 02, 2022
7.240
7.540
7.190
7.510
977,926
-0.03(-0.40%)
Apr 29, 2022
7.780
7.985
7.530
7.540
754,300
-0.17(-2.20%)
Apr 28, 2022
7.340
7.780
7.150
7.710
1,034,775
+0.43(+5.91%)
Apr 27, 2022
7.440
7.590
7.255
7.280
676,944
-0.08(-1.09%)
Apr 26, 2022
7.870
7.930
7.360
7.360
905,808
-0.46(-5.88%)
Apr 25, 2022
7.710
8.000
7.570
7.820
1,670,122
-0.27(-3.34%)
Apr 22, 2022
8.300
8.420
8.085
8.090
934,081
-0.35(-4.15%)
Apr 21, 2022
9.050
9.050
8.285
8.440
1,314,735
-0.61(-6.74%)
Apr 20, 2022
8.910
9.100
8.750
9.050
387,542
+0.09(+1.00%)
Apr 19, 2022
9.270
9.270
8.880
8.960
926,545
-0.43(-4.58%)
Apr 18, 2022
9.800
9.840
9.375
9.390
760,246
-0.19(-1.98%)
Apr 14, 2022
9.690
9.750
9.440
9.580
707,201
-0.12(-1.24%)
Apr 13, 2022
9.360
9.720
9.190
9.700
969,655
+0.54(+5.90%)
Apr 12, 2022
9.260
9.396
8.970
9.160
962,023
+0.09(+0.99%)
Apr 11, 2022
9.220
9.335
8.910
9.070
656,378
+0.03(+0.33%)
Apr 08, 2022
8.910
9.140
8.845
9.040
616,314
+0.19(+2.15%)
Apr 07, 2022
8.870
8.955
8.740
8.850
540,143
+0.00(+0.00%)
Apr 06, 2022
8.940
9.030
8.730
8.850
386,846
-0.09(-1.01%)
Apr 05, 2022
9.420
9.580
8.870
8.940
640,287
-0.38(-4.08%)
Apr 04, 2022
9.340
9.420
9.100
9.320
489,514
+0.06(+0.65%)
Apr 01, 2022
8.790
9.280
8.782
9.260
544,369
+0.35(+3.93%)
Mar 31, 2022
9.040
9.150
8.910
8.910
465,813
-0.05(-0.56%)
Mar 30, 2022
9.090
9.400
8.930
8.960
491,328
-0.10(-1.10%)
Mar 29, 2022
8.770
9.100
8.570
9.060
609,126
+0.16(+1.80%)
Mar 28, 2022
9.390
9.400
8.870
8.900
923,538
-0.59(-6.22%)
Mar 25, 2022
9.260
9.570
9.260
9.490
412,129
-0.06(-0.63%)
Mar 24, 2022
9.380
9.829
9.380
9.550
711,690
+0.20(+2.14%)
Mar 23, 2022
9.500
9.560
9.245
9.350
650,400
-0.01(-0.11%)
Mar 22, 2022
9.700
9.730
9.190
9.360
506,323
-0.26(-2.70%)
Mar 21, 2022
9.410
9.825
9.330
9.620
621,370
+0.29(+3.11%)
Mar 18, 2022
9.300
9.520
9.160
9.330
768,862
-0.06(-0.64%)
Mar 17, 2022
9.140
9.500
9.110
9.390
829,775
+0.43(+4.80%)
Mar 16, 2022
8.920
9.020
8.620
8.960
781,344
+0.01(+0.11%)
Mar 15, 2022
8.280
9.035
8.250
8.950
1,043,399
+0.48(+5.67%)
Mar 14, 2022
8.900
8.954
8.380
8.470
980,024
-0.68(-7.43%)
Mar 11, 2022
9.250
9.350
9.060
9.150
805,382
-0.31(-3.28%)
Mar 10, 2022
9.450
9.610
9.335
9.460
915,325
+0.01(+0.11%)
Mar 09, 2022
9.220
9.630
8.950
9.450
1,129,575
-0.20(-2.07%)
Mar 08, 2022
9.700
10.13
9.330
9.650
2,250,495
+0.15(+1.58%)
Mar 07, 2022
9.700
9.770
9.340
9.500
725,220
-0.07(-0.73%)
Mar 04, 2022
9.360
9.720
9.250
9.570
756,007
+0.22(+2.35%)
Mar 03, 2022
9.500
9.610
9.130
9.350
665,566
-0.23(-2.40%)
Mar 02, 2022
9.450
9.650
9.230
9.580
885,374
+0.17(+1.81%)
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
.