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
)
8.130
-0.480 (-5.57%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 29, 2020
8.440
8.930
8.390
8.930
1,189,600
+0.81(+9.98%)
May 28, 2020
8.310
8.450
7.950
8.120
816,104
-0.03(-0.37%)
May 27, 2020
7.800
8.180
7.600
8.150
1,373,283
+0.10(+1.24%)
May 26, 2020
8.800
8.800
7.950
8.050
988,110
-0.54(-6.29%)
May 22, 2020
8.800
8.920
8.570
8.590
587,100
-0.08(-0.92%)
May 21, 2020
8.710
8.810
8.230
8.670
858,618
-0.22(-2.47%)
May 20, 2020
8.900
8.920
8.530
8.890
942,476
+0.19(+2.18%)
May 19, 2020
9.090
9.100
8.570
8.700
1,910,844
-0.13(-1.47%)
May 18, 2020
8.500
9.180
8.320
8.830
1,342,933
+0.76(+9.42%)
May 15, 2020
7.950
8.130
7.560
8.070
2,198,800
+0.77(+10.55%)
May 14, 2020
7.160
7.580
6.940
7.300
1,591,982
+0.16(+2.24%)
May 13, 2020
7.150
7.362
6.850
7.140
1,009,855
+0.14(+2.00%)
May 12, 2020
7.270
7.560
6.950
7.000
716,253
-0.15(-2.10%)
May 11, 2020
7.650
7.660
7.020
7.150
1,000,257
-0.50(-6.54%)
May 08, 2020
8.100
8.290
7.600
7.650
1,125,600
-0.25(-3.16%)
May 07, 2020
7.260
8.150
7.150
7.900
1,336,997
+0.79(+11.11%)
May 06, 2020
7.010
7.118
6.845
7.110
497,340
+0.00(+0.00%)
May 05, 2020
6.750
7.190
6.680
7.110
742,876
+0.34(+5.02%)
May 04, 2020
6.790
6.870
6.683
6.770
614,122
+0.00(+0.00%)
May 01, 2020
6.420
6.785
6.210
6.770
1,269,900
+0.24(+3.68%)
Apr 30, 2020
7.050
7.070
6.470
6.530
1,008,084
-0.54(-7.64%)
Apr 29, 2020
7.340
7.340
6.870
7.070
1,215,890
-0.10(-1.39%)
Apr 28, 2020
7.200
7.250
6.790
7.170
1,330,008
+0.27(+3.91%)
Apr 27, 2020
6.680
6.960
6.520
6.900
885,970
+0.28(+4.23%)
Apr 24, 2020
6.890
7.040
6.430
6.620
836,500
-0.16(-2.36%)
Apr 23, 2020
6.590
7.070
6.460
6.780
1,431,876
+0.37(+5.77%)
Apr 22, 2020
6.170
6.550
6.100
6.410
1,071,143
+0.40(+6.66%)
Apr 21, 2020
5.570
6.060
5.570
6.010
747,879
+0.29(+5.07%)
Apr 20, 2020
5.630
5.920
5.620
5.720
645,119
+0.04(+0.70%)
Apr 17, 2020
5.690
5.860
5.610
5.680
516,100
-0.19(-3.24%)
Apr 16, 2020
5.830
6.109
5.605
5.870
762,786
+0.03(+0.51%)
Apr 15, 2020
6.000
6.000
5.560
5.840
708,246
-0.22(-3.63%)
Apr 14, 2020
6.600
6.600
6.020
6.060
1,718,178
-0.15(-2.42%)
Apr 13, 2020
5.640
6.330
5.480
6.210
1,341,231
+0.68(+12.30%)
Apr 09, 2020
5.460
5.720
5.390
5.530
1,010,400
+0.27(+5.13%)
Apr 08, 2020
5.280
5.390
5.116
5.260
315,967
-0.03(-0.57%)
Apr 07, 2020
5.350
5.590
5.220
5.290
524,645
+0.00(+0.00%)
Apr 06, 2020
4.840
5.341
4.780
5.290
710,894
+0.60(+12.79%)
Apr 03, 2020
5.130
5.300
4.660
4.690
771,900
-0.43(-8.40%)
Apr 02, 2020
5.300
5.535
5.100
5.120
591,953
-0.10(-1.92%)
Apr 01, 2020
5.100
5.265
4.850
5.220
895,708
+0.00(+0.00%)
Mar 31, 2020
4.980
5.450
4.980
5.220
378,488
+0.07(+1.36%)
Mar 30, 2020
5.320
5.600
4.800
5.150
877,642
-0.22(-4.10%)
Mar 27, 2020
5.680
5.865
5.210
5.370
718,900
-0.38(-6.61%)
Mar 26, 2020
6.250
6.490
5.710
5.750
934,958
-0.39(-6.35%)
Mar 25, 2020
6.110
6.430
5.809
6.140
1,702,822
+0.10(+1.66%)
Mar 24, 2020
6.000
6.180
5.350
6.040
2,182,201
+0.95(+18.66%)
Mar 23, 2020
5.370
5.390
4.680
5.090
1,542,113
-0.09(-1.74%)
Mar 20, 2020
5.090
5.570
4.900
5.180
12,406,800
+0.42(+8.82%)
Mar 19, 2020
4.510
5.165
4.180
4.760
2,231,716
+0.31(+6.97%)
Mar 18, 2020
4.540
5.090
4.210
4.450
2,630,453
-0.19(-4.09%)
Mar 17, 2020
4.260
4.910
4.060
4.640
1,536,166
+0.30(+6.91%)
Mar 16, 2020
3.600
4.790
3.280
4.340
2,139,014
+0.05(+1.17%)
Mar 13, 2020
4.570
4.650
3.920
4.290
1,582,600
-0.14(-3.16%)
Mar 12, 2020
4.040
5.160
3.930
4.430
1,720,312
-0.87(-16.42%)
Mar 11, 2020
6.230
6.230
5.202
5.300
1,753,324
-1.08(-16.93%)
Mar 10, 2020
6.510
6.670
5.960
6.380
979,773
-0.06(-0.93%)
Mar 09, 2020
6.490
6.750
6.250
6.440
610,586
-0.53(-7.60%)
Mar 06, 2020
7.120
7.240
6.680
6.970
680,800
-0.14(-1.97%)
Mar 05, 2020
7.050
7.180
6.780
7.110
704,426
+0.22(+3.19%)
Mar 04, 2020
7.000
7.015
6.610
6.890
497,474
+0.06(+0.88%)
Mar 03, 2020
7.040
7.130
6.650
6.830
1,419,787
+0.28(+4.27%)
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
.