NYSE:SVM | Historical Stock Price | SILVERCORP METALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.79$2.80$4.40$6.91$10.85$17.032017-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$2.62$2.64637,200——
2017-12-28$2.70$2.72337,000——
2017-12-27$2.73$2.75252,100——
2017-12-26$2.78$2.80328,800——
2017-12-22$2.69$2.71465,500——
2017-12-21$2.63$2.65309,400——
2017-12-20$2.60$2.62226,500——
2017-12-19$2.54$2.56160,100——
2017-12-18$2.58$2.60164,400——
2017-12-15$2.53$2.55177,500——
2017-12-14$2.52$2.54152,500——
2017-12-13$2.54$2.56441,300——
2017-12-12$2.29$2.30216,900——
2017-12-11$2.26$2.27173,200——
2017-12-08$2.22$2.23148,700——
2017-12-07$2.18$2.19244,400——
2017-12-06$2.20$2.21190,400——
2017-12-05$2.26$2.27315,600——
2017-12-04$2.30$2.31277,900——
2017-12-01$2.38$2.39187,800——
2017-11-30$2.44$2.46211,600——
2017-11-29$2.44$2.46263,100——
2017-11-28$2.48$2.50193,600——
2017-11-27$2.53$2.55135,700——
2017-11-24$2.53$2.54200,400——
2017-11-22$2.51$2.52191,400——
2017-11-21$2.58$2.59309,300——
2017-11-20$2.49$2.50203,800——
2017-11-17$2.44$2.44134,100——
2017-11-16$2.41$2.42192,700——
2017-11-15$2.35$2.36431,300——
2017-11-14$2.43$2.44211,600——
2017-11-13$2.47$2.48149,800——
2017-11-10$2.47$2.48237,600——
2017-11-09$2.55$2.56166,500——
2017-11-08$2.57$2.58226,600——
2017-11-07$2.54$2.55299,000——
2017-11-06$2.59$2.60323,000——
2017-11-03$2.50$2.51223,500——
2017-11-02$2.51$2.52144,100——
2017-11-01$2.60$2.61200,300——
2017-10-31$2.54$2.55745,900——
2017-10-30$2.55$2.56229,600——
2017-10-27$2.43$2.44267,900——
2017-10-26$2.46$2.47244,000——
2017-10-25$2.59$2.60150,900——
2017-10-24$2.60$2.61132,100——
2017-10-23$2.62$2.63173,800——
2017-10-20$2.59$2.60527,700——
2017-10-19$2.62$2.63458,200——
2017-10-18$2.68$2.6999,000——
2017-10-17$2.68$2.69180,700——
2017-10-16$2.69$2.70269,200——
2017-10-13$2.77$2.78166,700——
2017-10-12$2.75$2.76253,200——
2017-10-11$2.78$2.79261,000——
2017-10-10$2.75$2.76257,200——
2017-10-09$2.81$2.81148,000——
2017-10-06$2.79$2.80289,800——
2017-10-05$2.71$2.72208,500——
2017-10-04$2.80$2.81179,100——
2017-10-03$2.76$2.77253,800——
2017-10-02$2.68$2.69363,200——
2017-09-29$2.70$2.71169,400——
2017-09-28$2.73$2.74118,600——
2017-09-27$2.71$2.72209,900——
2017-09-26$2.79$2.80398,300——
2017-09-25$2.97$2.98285,400——
2017-09-22$2.89$2.90191,400——
2017-09-21$2.80$2.81355,300——
2017-09-20$2.88$2.89318,000——
2017-09-19$2.94$2.95207,100——
2017-09-18$2.91$2.92406,000——
2017-09-15$2.99$3.00389,700——
2017-09-14$3.14$3.15166,700——
2017-09-13$3.07$3.08322,200——
2017-09-12$3.24$3.25135,200——
2017-09-11$3.18$3.19262,100——
2017-09-08$3.27$3.28351,600——
2017-09-07$3.39$3.39261,900——
2017-09-06$3.28$3.29270,700——
2017-09-05$3.40$3.41844,600——
2017-09-01$3.14$3.15218,100——
2017-08-31$3.13$3.14273,200——
2017-08-30$2.96$2.97163,400——
2017-08-29$2.95$2.96444,900——
2017-08-28$3.10$3.11904,200——
2017-08-25$2.80$2.81121,400——
2017-08-24$2.78$2.79250,000——
2017-08-23$2.70$2.71126,300——
2017-08-22$2.71$2.7249,000——
2017-08-21$2.75$2.76118,600——
2017-08-18$2.72$2.73234,100——
2017-08-17$2.76$2.77235,300——
2017-08-16$2.81$2.81328,800——
2017-08-15$2.74$2.75118,900——
2017-08-14$2.74$2.75121,300——
2017-08-11$2.75$2.76136,600——
2017-08-10$2.79$2.80307,700——
2017-08-09$2.76$2.77198,500——
2017-08-08$2.72$2.73333,300——
2017-08-07$2.77$2.78199,900——
2017-08-04$2.80$2.81219,000——
2017-08-03$2.73$2.74305,700——
2017-08-02$2.79$2.80212,100——
2017-08-01$2.89$2.90226,900——
2017-07-31$2.93$2.94155,900——
2017-07-28$2.87$2.88228,200——
2017-07-27$2.80$2.81455,100——
2017-07-26$2.85$2.86321,500——
2017-07-25$2.83$2.84237,400——
2017-07-24$2.84$2.85238,300——
2017-07-21$2.90$2.91103,000——
2017-07-20$2.95$2.96205,000——
2017-07-19$2.94$2.94203,800——
2017-07-18$2.93$2.94208,600——
2017-07-17$2.91$2.92156,200——
2017-07-14$2.82$2.83282,700——
2017-07-13$2.77$2.78171,000——
2017-07-12$2.83$2.83209,500——
2017-07-11$2.85$2.86191,700——
2017-07-10$2.85$2.86537,000——
2017-07-07$2.79$2.80390,500——
2017-07-06$2.79$2.80452,400——
2017-07-05$2.96$2.97429,000——
2017-07-03$3.06$3.07143,600——
2017-06-30$3.21$3.22330,800——
2017-06-29$3.29$3.30381,100——
2017-06-28$3.29$3.30211,700——
2017-06-27$3.25$3.26231,300——
2017-06-26$3.23$3.24358,300——
2017-06-23$3.09$3.10302,200——
2017-06-22$2.99$3.00386,500——
2017-06-21$2.90$2.91260,600——
2017-06-20$2.90$2.91277,300——
2017-06-19$2.90$2.91481,500——
2017-06-16$3.02$3.03452,200——
2017-06-15$2.94$2.95260,500——
2017-06-14$2.93$2.94269,400——
2017-06-13$2.99$3.00181,600——
2017-06-12$2.92$2.93163,300——
2017-06-09$2.84$2.85180,200——
2017-06-08$2.94$2.95140,900——
2017-06-07$3.05$3.06144,800——
2017-06-06$3.09$3.09363,900——
2017-06-05$3.25$3.25194,400——
2017-06-02$2.88$2.88206,700——
2017-06-01$2.85$2.85248,600——
2017-05-31$2.90$2.90426,600——
2017-05-30$2.89$2.89258,100——
2017-05-26$3.08$3.08278,800——
2017-05-25$2.88$2.88481,100——
2017-05-24$2.98$2.98333,700——
2017-05-23$2.94$2.94532,900——
2017-05-22$3.19$3.19156,700——
2017-05-19$3.03$3.03117,600——
2017-05-18$3.03$3.03131,000——
2017-05-17$3.26$3.26168,000——
2017-05-16$3.31$3.31171,000——
2017-05-15$3.22$3.22146,900——