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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.67$5.821,789,400——
2019-12-30$5.84$6.001,579,700——
2019-12-27$5.64$5.791,421,200——
2019-12-26$5.79$5.941,744,700——
2019-12-24$5.79$5.941,146,100——
2019-12-23$5.47$5.621,413,800——
2019-12-20$5.39$5.5315,386,100——
2019-12-19$5.28$5.423,348,100——
2019-12-18$5.44$5.592,384,800——
2019-12-17$5.48$5.632,389,000——
2019-12-16$5.42$5.563,970,800——
2019-12-13$5.46$5.612,346,300——
2019-12-12$5.44$5.592,371,600——
2019-12-11$5.66$5.811,955,900——
2019-12-10$5.32$5.461,107,200——
2019-12-09$5.25$5.391,284,800——
2019-12-06$5.13$5.271,360,700——
2019-12-05$5.36$5.501,609,100——
2019-12-04$5.25$5.391,444,800——
2019-12-03$5.25$5.391,620,600——
2019-12-02$5.08$5.221,531,900——
2019-11-29$5.12$5.26993,600——
2019-11-27$4.88$5.01760,300——
2019-11-26$4.89$5.021,105,800——
2019-11-25$4.62$4.73851,700——
2019-11-22$4.64$4.75684,500——
2019-11-21$4.75$4.861,154,400——
2019-11-20$4.84$4.96817,600——
2019-11-19$4.77$4.88748,700——
2019-11-18$4.73$4.84953,900——
2019-11-15$4.80$4.911,271,900——
2019-11-14$4.84$4.961,444,900——
2019-11-13$4.72$4.831,921,300——
2019-11-12$4.58$4.691,854,800——
2019-11-11$4.46$4.572,049,600——
2019-11-08$4.20$4.301,276,800——
2019-11-07$4.16$4.26877,300——
2019-11-06$4.20$4.30543,400——
2019-11-05$4.08$4.18843,500——
2019-11-04$4.13$4.23892,800——
2019-11-01$4.27$4.37797,100——
2019-10-31$4.17$4.27927,600——
2019-10-30$4.09$4.191,322,300——
2019-10-29$4.08$4.18964,500——
2019-10-28$3.95$4.04805,200——
2019-10-25$4.13$4.231,098,800——
2019-10-24$4.09$4.19766,700——
2019-10-23$3.91$4.00385,200——
2019-10-22$3.85$3.94617,200——
2019-10-21$3.88$3.971,020,000——
2019-10-18$4.00$4.10964,300——
2019-10-17$3.98$4.07764,800——
2019-10-16$3.85$3.94895,100——
2019-10-15$3.70$3.791,294,200——
2019-10-14$3.89$3.98538,200——
2019-10-11$3.80$3.891,604,400——
2019-10-10$4.02$4.12869,600——
2019-10-09$4.03$4.13874,800——
2019-10-08$4.14$4.24832,600——
2019-10-07$4.04$4.14688,300——
2019-10-04$4.07$4.17982,900——
2019-10-03$4.04$4.141,452,700——
2019-10-02$3.99$4.091,627,300——
2019-10-01$3.93$4.021,249,900——
2019-09-30$3.89$3.982,183,200——
2019-09-27$4.26$4.361,547,700——
2019-09-26$4.23$4.331,636,000——
2019-09-25$4.36$4.461,616,500——
2019-09-24$4.59$4.702,343,600——
2019-09-23$4.54$4.651,737,400——
2019-09-20$4.36$4.461,674,000——
2019-09-19$4.23$4.331,234,000——
2019-09-18$4.28$4.381,927,500——
2019-09-17$4.32$4.421,292,600——
2019-09-16$4.18$4.281,454,200——
2019-09-13$4.03$4.132,170,700——
2019-09-12$4.16$4.261,723,600——
2019-09-11$4.08$4.181,175,900——
2019-09-10$4.09$4.191,195,600——
2019-09-09$4.07$4.171,599,200——
2019-09-06$4.20$4.301,641,500——
2019-09-05$4.28$4.382,318,600——
2019-09-04$4.58$4.692,193,900——
2019-09-03$4.38$4.482,251,800——
2019-08-30$4.29$4.391,610,100——
2019-08-29$4.26$4.362,639,100——
2019-08-28$4.47$4.582,685,300——
2019-08-27$4.46$4.573,226,000——
2019-08-26$3.99$4.092,293,900——
2019-08-23$4.00$4.102,498,600——
2019-08-22$3.65$3.74967,200——
2019-08-21$3.72$3.81658,400——
2019-08-20$3.73$3.82803,800——
2019-08-19$3.63$3.721,180,300——
2019-08-16$3.59$3.681,163,900——
2019-08-15$3.77$3.861,036,600——
2019-08-14$3.62$3.711,674,700——
2019-08-13$3.82$3.912,092,200——
2019-08-12$3.71$3.801,861,400——
2019-08-09$3.74$3.831,701,400——
2019-08-08$3.53$3.611,147,100——
2019-08-07$3.37$3.451,528,800——
2019-08-06$3.30$3.38790,700——
2019-08-05$3.32$3.401,231,300——
2019-08-02$3.20$3.28697,900——
2019-08-01$3.21$3.29998,200——
2019-07-31$3.07$3.141,084,700——
2019-07-30$3.26$3.34667,600——
2019-07-29$3.18$3.26498,600——
2019-07-26$3.16$3.24682,400——
2019-07-25$3.11$3.18746,400——
2019-07-24$3.18$3.26781,400——
2019-07-23$3.09$3.16838,500——
2019-07-22$3.08$3.15860,800——
2019-07-19$3.05$3.121,043,200——
2019-07-18$3.06$3.131,133,400——
2019-07-17$2.89$2.96715,300——
2019-07-16$2.71$2.771,022,300——
2019-07-15$2.64$2.70569,700——
2019-07-12$2.50$2.56329,300——
2019-07-11$2.49$2.55239,600——
2019-07-10$2.51$2.57582,700——
2019-07-09$2.41$2.47571,000——
2019-07-08$2.40$2.46426,600——
2019-07-05$2.46$2.52438,000——
2019-07-03$2.41$2.47219,200——
2019-07-02$2.43$2.49260,700——
2019-07-01$2.42$2.48280,900——
2019-06-28$2.46$2.52297,000——
2019-06-27$2.51$2.57243,400——
2019-06-26$2.51$2.57293,800——
2019-06-25$2.54$2.60599,600——
2019-06-24$2.60$2.66539,300——
2019-06-21$2.57$2.63386,900——
2019-06-20$2.49$2.55669,100——
2019-06-19$2.40$2.46175,300——
2019-06-18$2.39$2.45485,000——
2019-06-17$2.31$2.37294,400——
2019-06-14$2.16$2.21617,700——
2019-06-13$2.22$2.27149,000——
2019-06-12$2.18$2.23202,800——
2019-06-11$2.19$2.24271,600——
2019-06-10$2.18$2.23200,500——
2019-06-07$2.28$2.33369,100——
2019-06-06$2.29$2.34329,600——
2019-06-05$2.22$2.26276,000——
2019-06-04$2.25$2.29360,400——
2019-06-03$2.28$2.32285,700——
2019-05-31$2.18$2.22399,200——
2019-05-30$2.10$2.14320,600——
2019-05-29$2.03$2.07262,300——
2019-05-28$2.04$2.08224,400——
2019-05-24$2.13$2.17203,900——
2019-05-23$2.07$2.11232,800——
2019-05-22$2.08$2.12157,000——
2019-05-21$2.17$2.21176,700——
2019-05-20$2.16$2.2034,700——
2019-05-17$2.16$2.20244,800——
2019-05-16$2.14$2.18258,900——
2019-05-15$2.20$2.24146,600——
2019-05-14$2.17$2.21309,000——
2019-05-13$2.20$2.24359,900——
2019-05-10$2.15$2.18167,500——
2019-05-09$2.15$2.19185,100——
2019-05-08$2.19$2.23214,400——
2019-05-07$2.22$2.26220,200——
2019-05-06$2.15$2.19185,800——
2019-05-03$2.19$2.23172,000——
2019-05-02$2.16$2.20250,500——
2019-05-01$2.21$2.25209,600——
2019-04-30$2.24$2.28321,700——
2019-04-29$2.29$2.33245,000——
2019-04-26$2.29$2.33226,000——
2019-04-25$2.23$2.27291,900——
2019-04-24$2.24$2.28314,900——
2019-04-23$2.20$2.24291,800——
2019-04-22$2.21$2.25395,600——
2019-04-18$2.29$2.33264,200——
2019-04-17$2.37$2.41169,600——
2019-04-16$2.38$2.42215,500——
2019-04-15$2.48$2.52325,600——
2019-04-12$2.41$2.45213,300——
2019-04-11$2.48$2.52244,900——
2019-04-10$2.52$2.57262,200——
2019-04-09$2.58$2.63312,400——
2019-04-08$2.52$2.57186,600——
2019-04-05$2.54$2.59113,900——
2019-04-04$2.56$2.61529,200——
2019-04-03$2.41$2.45418,000——
2019-04-02$2.48$2.52257,200——
2019-04-01$2.51$2.55385,000——
2019-03-29$2.55$2.60349,500——
2019-03-28$2.57$2.62685,800——
2019-03-27$2.74$2.79406,300——
2019-03-26$2.70$2.75549,800——
2019-03-25$2.70$2.75374,700——
2019-03-22$2.72$2.77582,500——
2019-03-21$2.60$2.65251,300——
2019-03-20$2.60$2.65321,300——
2019-03-19$2.56$2.61157,600——
2019-03-18$2.54$2.59322,300——
2019-03-15$2.60$2.65196,500——
2019-03-14$2.59$2.64293,000——
2019-03-13$2.74$2.79391,200——
2019-03-12$2.72$2.77356,000——
2019-03-11$2.61$2.66316,000——
2019-03-08$2.64$2.69336,700——
2019-03-07$2.52$2.57305,300——
2019-03-06$2.48$2.52327,000——
2019-03-05$2.63$2.68261,200——
2019-03-04$2.54$2.59512,300——
2019-03-01$2.54$2.59403,700——
2019-02-28$2.58$2.63316,500——
2019-02-27$2.65$2.70230,300——
2019-02-26$2.65$2.70457,400——
2019-02-25$2.69$2.74528,500——
2019-02-22$2.71$2.76774,500——
2019-02-21$2.63$2.68731,500——
2019-02-20$2.57$2.62684,100——
2019-02-19$2.52$2.57653,000——
2019-02-15$2.39$2.43541,700——
2019-02-14$2.26$2.30231,400——
2019-02-13$2.24$2.28234,000——
2019-02-12$2.30$2.34259,300——
2019-02-11$2.27$2.31217,200——
2019-02-08$2.27$2.31266,200——
2019-02-07$2.24$2.28319,200——
2019-02-06$2.20$2.24596,600——
2019-02-05$2.37$2.41219,500——
2019-02-04$2.31$2.35252,200——
2019-02-01$2.31$2.35273,400——
2019-01-31$2.33$2.37349,800——
2019-01-30$2.25$2.29362,600——
2019-01-29$2.22$2.26338,800——
2019-01-28$2.14$2.18231,000——
2019-01-25$2.13$2.17393,800——
2019-01-24$2.08$2.1285,100——
2019-01-23$2.06$2.10322,500——
2019-01-22$2.03$2.07170,400——
2019-01-18$2.00$2.04431,800——
2019-01-17$2.05$2.09201,800——
2019-01-16$2.10$2.14199,200——
2019-01-15$2.16$2.20285,500——
2019-01-14$2.20$2.24179,500——
2019-01-11$2.24$2.28264,000——
2019-01-10$2.26$2.30287,000——
2019-01-09$2.32$2.36375,100——
2019-01-08$2.33$2.37337,100——
2019-01-07$2.23$2.27204,700——
2019-01-04$2.23$2.27350,400——
2019-01-03$2.30$2.34451,100——
2019-01-02$2.21$2.25439,800——