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
)
8.740
+0.170 (+1.98%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
5.670
5.750
5.480
5.520
1,590,791
-0.08(-1.43%)
Jan 30, 2024
5.750
5.770
5.570
5.600
450,267
-0.13(-2.27%)
Jan 29, 2024
5.660
5.770
5.595
5.730
662,465
+0.11(+1.96%)
Jan 26, 2024
5.650
5.697
5.591
5.620
370,529
-0.07(-1.23%)
Jan 25, 2024
5.610
5.700
5.510
5.690
890,994
+0.19(+3.45%)
Jan 24, 2024
5.950
5.980
5.500
5.500
1,690,677
-0.34(-5.82%)
Jan 23, 2024
5.980
6.020
5.690
5.840
1,303,767
-0.14(-2.34%)
Jan 22, 2024
5.920
6.015
5.800
5.980
667,929
+0.04(+0.67%)
Jan 19, 2024
5.940
5.940
5.800
5.940
678,551
+0.05(+0.85%)
Jan 18, 2024
6.150
6.150
5.860
5.890
1,197,082
-0.24(-3.92%)
Jan 17, 2024
6.060
6.130
5.950
6.130
943,928
+0.04(+0.66%)
Jan 16, 2024
6.120
6.135
5.960
6.090
925,488
-0.19(-3.03%)
Jan 12, 2024
6.280
6.480
6.205
6.280
1,010,039
+0.19(+3.12%)
Jan 11, 2024
6.340
6.360
5.980
6.090
1,542,908
-0.31(-4.84%)
Jan 10, 2024
6.400
6.435
6.260
6.400
665,966
-0.01(-0.16%)
Jan 09, 2024
6.430
6.460
6.290
6.410
1,051,324
+0.04(+0.63%)
Jan 08, 2024
6.430
6.565
6.340
6.370
1,110,991
-0.16(-2.45%)
Jan 05, 2024
6.420
6.640
6.415
6.530
1,008,256
+0.06(+0.93%)
Jan 04, 2024
6.280
6.480
6.220
6.470
952,885
+0.19(+3.03%)
Jan 03, 2024
6.320
6.380
6.230
6.280
1,049,150
-0.16(-2.48%)
Jan 02, 2024
6.580
6.600
6.440
6.440
726,502
-0.11(-1.68%)
Dec 29, 2023
6.620
6.675
6.500
6.550
876,643
-0.07(-1.06%)
Dec 28, 2023
6.860
6.900
6.620
6.620
832,049
-0.28(-4.06%)
Dec 27, 2023
6.890
6.900
6.772
6.900
645,943
+0.07(+1.02%)
Dec 26, 2023
6.780
6.860
6.695
6.830
559,324
+0.04(+0.59%)
Dec 22, 2023
6.810
6.964
6.765
6.790
1,288,200
+0.16(+2.41%)
Dec 21, 2023
6.560
6.670
6.490
6.630
891,424
+0.17(+2.63%)
Dec 20, 2023
6.760
6.770
6.450
6.460
872,506
-0.26(-3.87%)
Dec 19, 2023
6.380
6.750
6.330
6.720
1,142,455
+0.41(+6.50%)
Dec 18, 2023
6.400
6.470
6.230
6.310
1,082,784
-0.01(-0.16%)
Dec 15, 2023
6.440
6.500
6.310
6.320
1,853,567
-0.17(-2.62%)
Dec 14, 2023
6.700
6.860
6.400
6.490
1,637,118
-0.07(-1.07%)
Dec 13, 2023
6.120
6.600
6.060
6.560
1,374,755
+0.42(+6.84%)
Dec 12, 2023
6.430
6.460
6.060
6.140
1,156,345
-0.26(-4.06%)
Dec 11, 2023
6.390
6.400
6.212
6.400
1,046,940
-0.07(-1.08%)
Dec 08, 2023
6.480
6.660
6.350
6.470
1,622,450
-0.10(-1.52%)
Dec 07, 2023
6.590
6.600
6.490
6.570
838,914
+0.02(+0.31%)
Dec 06, 2023
6.600
6.690
6.550
6.550
753,364
-0.02(-0.30%)
Dec 05, 2023
6.640
6.690
6.470
6.570
1,313,770
-0.11(-1.65%)
Dec 04, 2023
6.650
6.775
6.560
6.680
3,053,750
-0.05(-0.74%)
Dec 01, 2023
6.480
6.730
6.425
6.730
2,626,193
+0.21(+3.22%)
Nov 30, 2023
6.250
6.520
6.170
6.520
2,165,781
+0.25(+3.99%)
Nov 29, 2023
6.180
6.300
6.090
6.270
1,428,211
+0.14(+2.28%)
Nov 28, 2023
6.040
6.130
5.930
6.130
2,105,271
+0.20(+3.37%)
Nov 27, 2023
5.880
6.020
5.830
5.930
2,349,312
+0.20(+3.49%)
Nov 24, 2023
5.530
5.820
5.510
5.730
1,113,873
+0.27(+4.95%)
Nov 22, 2023
5.540
5.590
5.400
5.460
842,726
-0.07(-1.27%)
Nov 21, 2023
5.520
5.650
5.450
5.530
986,061
+0.08(+1.47%)
Nov 20, 2023
5.310
5.450
5.230
5.450
620,986
+0.03(+0.55%)
Nov 17, 2023
5.550
5.550
5.321
5.420
1,262,026
-0.04(-0.73%)
Nov 16, 2023
5.360
5.610
5.350
5.460
1,840,107
+0.17(+3.21%)
Nov 15, 2023
5.370
5.390
5.230
5.290
977,137
-0.05(-0.94%)
Nov 14, 2023
5.210
5.350
5.140
5.340
1,006,478
+0.24(+4.71%)
Nov 13, 2023
5.120
5.225
5.060
5.100
881,762
-0.07(-1.35%)
Nov 10, 2023
5.120
5.200
4.910
5.170
1,474,201
-0.02(-0.39%)
Nov 09, 2023
5.150
5.550
5.070
5.190
1,895,320
+0.21(+4.22%)
Nov 08, 2023
4.960
5.045
4.950
4.980
796,982
-0.06(-1.19%)
Nov 07, 2023
4.970
5.040
4.793
5.040
1,062,093
+0.01(+0.20%)
Nov 06, 2023
5.260
5.260
5.030
5.030
846,123
-0.19(-3.64%)
Nov 03, 2023
5.010
5.320
5.010
5.220
1,286,203
+0.26(+5.24%)
Nov 02, 2023
5.000
5.040
4.860
4.960
1,304,483
+0.01(+0.20%)
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
.