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 (%)
May 08, 2023
6.950
7.055
6.900
6.990
486,131
+0.06(+0.87%)
May 05, 2023
6.630
6.940
6.550
6.930
970,375
+0.11(+1.61%)
May 04, 2023
6.820
7.030
6.790
6.820
936,621
+0.01(+0.15%)
May 03, 2023
6.690
6.900
6.585
6.810
1,008,942
+0.16(+2.41%)
May 02, 2023
6.460
6.685
6.410
6.650
928,502
+0.14(+2.15%)
May 01, 2023
6.670
6.775
6.505
6.510
569,755
-0.03(-0.46%)
Apr 28, 2023
6.600
6.600
6.480
6.540
632,705
-0.07(-1.06%)
Apr 27, 2023
6.510
6.610
6.390
6.610
558,327
+0.05(+0.76%)
Apr 26, 2023
6.790
6.796
6.515
6.560
913,028
-0.09(-1.35%)
Apr 25, 2023
6.640
6.685
6.415
6.650
788,149
+0.00(+0.00%)
Apr 24, 2023
6.610
6.680
6.550
6.650
771,626
+0.01(+0.15%)
Apr 21, 2023
6.620
6.705
6.540
6.640
806,715
-0.06(-0.90%)
Apr 20, 2023
6.820
6.865
6.665
6.700
905,888
-0.04(-0.59%)
Apr 19, 2023
6.690
6.860
6.650
6.740
810,794
-0.11(-1.61%)
Apr 18, 2023
6.840
7.030
6.780
6.850
911,295
+0.06(+0.88%)
Apr 17, 2023
6.960
7.030
6.755
6.790
1,088,705
-0.25(-3.55%)
Apr 14, 2023
7.200
7.230
6.900
7.040
1,009,314
-0.23(-3.16%)
Apr 13, 2023
7.400
7.500
7.250
7.270
1,549,998
+0.06(+0.83%)
Apr 12, 2023
7.330
7.360
7.030
7.210
899,134
+0.03(+0.42%)
Apr 11, 2023
7.030
7.300
7.025
7.180
1,158,738
+0.28(+4.06%)
Apr 10, 2023
7.010
7.020
6.780
6.900
1,019,552
-0.19(-2.68%)
Apr 06, 2023
7.050
7.190
6.980
7.090
1,235,023
-0.01(-0.14%)
Apr 05, 2023
7.300
7.350
7.070
7.100
1,121,954
-0.17(-2.34%)
Apr 04, 2023
7.130
7.381
7.070
7.270
1,174,849
+0.09(+1.25%)
Apr 03, 2023
7.140
7.500
7.030
7.180
1,677,593
+0.04(+0.56%)
Mar 31, 2023
7.380
7.390
7.105
7.140
1,032,273
-0.13(-1.79%)
Mar 30, 2023
7.040
7.270
6.910
7.270
1,580,888
+0.34(+4.91%)
Mar 29, 2023
7.030
7.050
6.890
6.930
827,705
-0.14(-1.98%)
Mar 28, 2023
6.920
7.090
6.860
7.070
1,291,630
+0.19(+2.76%)
Mar 27, 2023
6.630
6.890
6.480
6.880
1,029,297
+0.17(+2.53%)
Mar 24, 2023
6.810
6.930
6.645
6.710
1,219,994
-0.06(-0.89%)
Mar 23, 2023
6.700
6.890
6.630
6.770
1,058,940
+0.15(+2.27%)
Mar 22, 2023
6.370
6.820
6.350
6.620
1,600,567
+0.28(+4.42%)
Mar 21, 2023
6.410
6.480
6.190
6.340
1,054,799
-0.22(-3.35%)
Mar 20, 2023
6.570
6.620
6.370
6.560
1,180,372
+0.03(+0.46%)
Mar 17, 2023
6.100
6.600
6.080
6.530
4,227,562
+0.53(+8.83%)
Mar 16, 2023
6.240
6.250
5.935
6.000
1,468,106
-0.17(-2.76%)
Mar 15, 2023
6.390
6.490
5.985
6.170
1,870,308
-0.05(-0.80%)
Mar 14, 2023
6.050
6.250
5.870
6.220
1,551,363
+0.17(+2.81%)
Mar 13, 2023
5.840
6.175
5.830
6.050
2,942,996
+0.53(+9.60%)
Mar 10, 2023
5.400
5.700
5.380
5.520
1,583,475
+0.23(+4.35%)
Mar 09, 2023
5.250
5.380
5.230
5.290
915,212
+0.08(+1.54%)
Mar 08, 2023
5.320
5.340
5.165
5.210
1,052,007
+0.04(+0.77%)
Mar 07, 2023
5.360
5.400
5.160
5.170
970,628
-0.24(-4.44%)
Mar 06, 2023
5.630
5.630
5.365
5.410
860,851
-0.21(-3.74%)
Mar 03, 2023
5.600
5.680
5.532
5.620
746,666
+0.13(+2.37%)
Mar 02, 2023
5.450
5.490
5.400
5.490
761,186
-0.07(-1.26%)
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
.