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: 4:10 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 (%)
May 31, 2019
3.470
3.500
3.310
3.500
52,900
+0.13(+3.86%)
May 30, 2019
3.310
3.390
3.300
3.370
43,615
+0.04(+1.20%)
May 29, 2019
3.300
3.400
3.260
3.330
98,918
+0.03(+0.91%)
May 28, 2019
3.290
3.380
3.290
3.300
31,512
-0.06(-1.88%)
May 24, 2019
3.320
3.450
3.220
3.363
34,600
+0.07(+2.22%)
May 23, 2019
3.150
3.460
3.150
3.290
79,286
+0.14(+4.44%)
May 22, 2019
3.550
3.550
3.150
3.150
109,425
-0.44(-12.26%)
May 21, 2019
3.490
3.590
3.300
3.590
111,277
+0.16(+4.66%)
May 20, 2019
3.610
3.744
3.409
3.430
44,623
-0.22(-6.03%)
May 17, 2019
3.470
3.650
3.260
3.650
139,700
+0.25(+7.35%)
May 16, 2019
3.500
3.560
3.340
3.400
83,247
+0.20(+6.25%)
May 15, 2019
3.160
3.461
3.150
3.200
163,195
-0.03(-0.93%)
May 14, 2019
3.140
3.230
2.960
3.230
24,816
+0.12(+3.86%)
May 13, 2019
3.280
3.280
3.020
3.110
62,841
-0.14(-4.31%)
May 10, 2019
3.120
3.250
3.120
3.250
14,000
+0.11(+3.50%)
May 09, 2019
3.214
3.214
3.120
3.140
22,677
-0.04(-1.26%)
May 08, 2019
3.140
3.250
3.140
3.180
45,775
+0.11(+3.58%)
May 07, 2019
3.070
3.200
3.070
3.070
21,890
-0.04(-1.29%)
May 06, 2019
3.120
3.210
3.100
3.110
61,719
-0.07(-2.20%)
May 03, 2019
3.300
3.300
3.160
3.180
35,000
-0.11(-3.34%)
May 02, 2019
3.150
3.290
3.100
3.290
71,074
+0.10(+3.13%)
May 01, 2019
3.500
3.500
3.190
3.190
44,636
-0.41(-11.39%)
Apr 30, 2019
3.530
3.600
3.260
3.600
60,411
+0.17(+4.96%)
Apr 29, 2019
3.430
3.480
3.280
3.430
73,210
+0.08(+2.39%)
Apr 26, 2019
3.290
3.360
3.270
3.350
52,400
+0.06(+1.82%)
Apr 25, 2019
3.300
3.380
3.230
3.290
38,962
+0.03(+0.92%)
Apr 24, 2019
3.230
3.330
3.226
3.260
48,734
-0.03(-0.76%)
Apr 23, 2019
3.350
3.364
3.264
3.285
31,801
-0.11(-3.38%)
Apr 22, 2019
3.490
3.490
3.270
3.400
66,441
+0.00(+0.00%)
Apr 18, 2019
3.250
3.470
3.170
3.400
97,100
+0.22(+6.92%)
Apr 17, 2019
3.050
3.300
3.050
3.180
90,301
+0.10(+3.25%)
Apr 16, 2019
3.220
3.263
3.070
3.080
64,082
-0.18(-5.52%)
Apr 15, 2019
3.300
3.337
3.170
3.260
100,204
-0.04(-1.21%)
Apr 12, 2019
3.280
3.400
3.280
3.300
44,200
-0.06(-1.79%)
Apr 11, 2019
3.300
3.450
3.250
3.360
29,882
-0.07(-2.04%)
Apr 10, 2019
3.470
3.470
3.381
3.430
15,558
-0.07(-2.00%)
Apr 09, 2019
3.540
3.550
3.450
3.500
46,495
+0.11(+3.24%)
Apr 08, 2019
3.420
3.510
3.380
3.390
86,943
-0.03(-0.88%)
Apr 05, 2019
3.380
3.470
3.300
3.420
47,300
+0.07(+2.09%)
Apr 04, 2019
3.200
3.413
3.150
3.350
35,032
+0.11(+3.40%)
Apr 03, 2019
3.260
3.300
3.150
3.240
50,276
+0.04(+1.25%)
Apr 02, 2019
3.190
3.254
3.154
3.200
46,720
+0.01(+0.31%)
Apr 01, 2019
3.300
3.300
3.060
3.190
86,903
-0.09(-2.60%)
Mar 29, 2019
3.470
3.500
3.240
3.275
31,200
-0.14(-4.24%)
Mar 28, 2019
3.450
3.460
3.230
3.420
66,439
-0.05(-1.44%)
Mar 27, 2019
3.550
3.610
3.450
3.470
60,623
-0.14(-3.88%)
Mar 26, 2019
3.620
3.620
3.518
3.610
35,338
+0.04(+1.12%)
Mar 25, 2019
3.690
3.690
3.500
3.570
53,945
-0.03(-0.72%)
Mar 22, 2019
3.530
3.620
3.530
3.596
37,900
+0.02(+0.44%)
Mar 21, 2019
3.540
3.629
3.540
3.580
30,505
+0.06(+1.70%)
Mar 20, 2019
3.470
3.590
3.470
3.520
62,936
-0.02(-0.56%)
Mar 19, 2019
3.550
3.630
3.500
3.540
41,798
+0.02(+0.57%)
Mar 18, 2019
3.450
3.600
3.450
3.520
55,483
+0.09(+2.62%)
Mar 15, 2019
3.460
3.680
3.420
3.430
97,000
-0.08(-2.28%)
Mar 14, 2019
3.600
3.800
3.500
3.510
72,259
-0.23(-6.15%)
Mar 13, 2019
3.790
3.790
3.538
3.740
84,702
+0.16(+4.47%)
Mar 12, 2019
3.670
3.670
3.510
3.580
55,725
-0.01(-0.28%)
Mar 11, 2019
3.670
3.670
3.540
3.590
75,895
-0.01(-0.28%)
Mar 08, 2019
3.650
3.650
3.500
3.600
76,500
+0.11(+3.15%)
Mar 07, 2019
3.750
3.750
3.360
3.490
88,667
+0.00(+0.00%)
Mar 06, 2019
3.620
3.620
3.410
3.490
33,661
-0.06(-1.69%)
Mar 05, 2019
3.500
3.558
3.480
3.550
90,221
+0.08(+2.31%)
Mar 04, 2019
3.500
3.570
3.270
3.470
166,172
-0.10(-2.80%)
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
.