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
)
8.840
-0.300 (-3.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 28, 2021
9.750
9.980
9.650
9.910
752,024
+0.13(+1.33%)
May 27, 2021
9.510
9.780
9.320
9.780
803,395
+0.16(+1.66%)
May 26, 2021
9.970
10.07
9.560
9.620
903,166
-0.29(-2.93%)
May 25, 2021
9.670
10.05
9.460
9.910
1,057,334
+0.29(+3.01%)
May 24, 2021
9.620
9.900
9.580
9.620
735,705
+0.08(+0.84%)
May 21, 2021
9.500
9.580
9.143
9.540
854,366
+0.03(+0.32%)
May 20, 2021
9.270
9.520
9.140
9.510
798,067
+0.30(+3.26%)
May 19, 2021
9.500
9.570
9.050
9.210
968,729
-0.38(-3.96%)
May 18, 2021
9.500
9.680
9.310
9.590
1,716,368
+0.22(+2.35%)
May 17, 2021
8.930
9.460
8.820
9.370
1,179,776
+0.56(+6.36%)
May 14, 2021
8.450
8.810
8.420
8.810
780,072
+0.50(+6.02%)
May 13, 2021
8.540
8.580
8.200
8.310
1,000,722
-0.29(-3.37%)
May 12, 2021
9.030
9.060
8.560
8.600
831,479
-0.43(-4.76%)
May 11, 2021
8.810
9.030
8.610
9.030
682,164
+0.07(+0.78%)
May 10, 2021
9.490
9.500
8.950
8.960
1,053,518
-0.35(-3.76%)
May 07, 2021
9.390
9.400
9.060
9.310
859,244
+0.14(+1.53%)
May 06, 2021
9.050
9.370
9.010
9.170
1,502,169
+0.25(+2.80%)
May 05, 2021
8.920
8.980
8.690
8.920
722,576
+0.01(+0.11%)
May 04, 2021
9.220
9.500
8.880
8.910
689,943
-0.34(-3.68%)
May 03, 2021
8.890
9.290
8.840
9.250
1,335,116
+0.58(+6.69%)
Apr 30, 2021
8.750
8.940
8.660
8.670
467,000
-0.15(-1.70%)
Apr 29, 2021
8.950
9.070
8.580
8.820
1,005,675
-0.25(-2.76%)
Apr 28, 2021
8.700
9.090
8.560
9.070
543,247
+0.25(+2.83%)
Apr 27, 2021
9.160
9.179
8.760
8.820
667,172
-0.17(-1.89%)
Apr 26, 2021
8.900
9.150
8.900
8.990
460,059
+0.11(+1.24%)
Apr 23, 2021
8.940
9.100
8.750
8.880
568,600
+0.03(+0.34%)
Apr 22, 2021
9.290
9.300
8.810
8.850
1,062,567
-0.55(-5.85%)
Apr 21, 2021
9.000
9.400
8.950
9.400
907,747
+0.41(+4.56%)
Apr 20, 2021
8.780
9.000
8.660
8.990
594,544
+0.18(+2.04%)
Apr 19, 2021
9.010
9.080
8.688
8.810
560,647
-0.27(-2.97%)
Apr 16, 2021
9.200
9.220
8.900
9.080
870,400
-0.04(-0.44%)
Apr 15, 2021
8.600
9.200
8.560
9.120
894,999
+0.62(+7.29%)
Apr 14, 2021
8.640
8.640
8.490
8.500
522,023
-0.21(-2.41%)
Apr 13, 2021
8.560
8.900
8.550
8.710
519,565
+0.27(+3.20%)
Apr 12, 2021
9.440
9.440
8.340
8.440
1,502,430
-0.40(-4.52%)
Apr 09, 2021
8.520
8.960
8.510
8.840
1,008,300
+0.09(+1.03%)
Apr 08, 2021
8.480
8.780
8.410
8.750
701,436
+0.45(+5.42%)
Apr 07, 2021
8.550
8.550
8.260
8.300
462,670
-0.27(-3.15%)
Apr 06, 2021
8.400
8.760
8.360
8.570
758,448
+0.25(+3.00%)
Apr 05, 2021
8.550
8.565
8.240
8.320
555,010
-0.14(-1.65%)
Apr 01, 2021
8.240
8.492
8.230
8.460
810,900
+0.38(+4.70%)
Mar 31, 2021
7.480
8.155
7.470
8.080
785,227
+0.57(+7.59%)
Mar 30, 2021
7.640
7.740
7.450
7.510
1,302,252
-0.41(-5.18%)
Mar 29, 2021
8.110
8.110
7.700
7.920
867,097
-0.22(-2.70%)
Mar 26, 2021
7.950
8.155
7.900
8.140
619,100
+0.16(+2.01%)
Mar 25, 2021
7.750
8.065
7.750
7.980
809,771
+0.06(+0.76%)
Mar 24, 2021
7.940
8.100
7.890
7.920
664,688
-0.07(-0.88%)
Mar 23, 2021
8.090
8.140
7.870
7.990
1,261,226
-0.12(-1.48%)
Mar 22, 2021
8.180
8.390
8.110
8.110
745,460
-0.19(-2.29%)
Mar 19, 2021
8.300
8.420
8.150
8.300
1,915,300
+0.00(+0.00%)
Mar 18, 2021
8.270
8.520
8.230
8.300
776,499
-0.27(-3.15%)
Mar 17, 2021
8.120
8.680
8.070
8.570
1,239,810
+0.36(+4.38%)
Mar 16, 2021
8.400
8.400
8.140
8.210
1,060,954
-0.19(-2.26%)
Mar 15, 2021
8.150
8.550
8.150
8.400
985,866
+0.27(+3.32%)
Mar 12, 2021
7.930
8.200
7.630
8.130
989,500
+0.01(+0.12%)
Mar 11, 2021
8.030
8.150
7.810
8.120
903,199
+0.15(+1.88%)
Mar 10, 2021
7.970
8.020
7.710
7.970
1,165,169
+0.19(+2.44%)
Mar 09, 2021
7.680
7.970
7.580
7.780
1,591,711
+0.51(+7.02%)
Mar 08, 2021
7.580
7.730
7.250
7.270
1,641,943
-0.31(-4.09%)
Mar 05, 2021
7.560
7.690
7.180
7.580
1,794,300
+0.03(+0.40%)
Mar 04, 2021
7.960
8.050
7.220
7.550
3,031,073
-0.41(-5.15%)
Mar 03, 2021
8.060
8.230
7.830
7.960
1,572,929
-0.38(-4.56%)
Mar 02, 2021
8.000
8.520
7.950
8.340
1,319,755
+0.34(+4.25%)
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
.