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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.69$6.901,513,900——
2020-12-30$6.79$7.011,878,100——
2020-12-29$6.40$6.601,426,300——
2020-12-28$6.56$6.771,173,200——
2020-12-24$6.53$6.74373,900——
2020-12-23$6.49$6.70931,200——
2020-12-22$6.36$6.561,302,800——
2020-12-21$6.67$6.881,605,400——
2020-12-18$6.44$6.641,685,500——
2020-12-17$6.61$6.822,035,700——
2020-12-16$6.32$6.522,032,300——
2020-12-15$6.14$6.341,763,800——
2020-12-14$5.62$5.801,386,500——
2020-12-11$5.81$5.99763,700——
2020-12-10$5.92$6.11973,000——
2020-12-09$5.83$6.021,083,100——
2020-12-08$6.14$6.34985,500——
2020-12-07$6.12$6.311,504,700——
2020-12-04$5.96$6.151,417,900——
2020-12-03$6.02$6.211,307,300——
2020-12-02$6.15$6.351,193,100——
2020-12-01$6.28$6.482,446,300——
2020-11-30$5.97$6.162,633,800——
2020-11-27$5.97$6.161,344,300——
2020-11-25$5.86$6.052,768,100——
2020-11-24$5.84$6.036,221,800——
2020-11-23$6.62$6.821,924,500——
2020-11-20$7.17$7.38668,300——
2020-11-19$7.11$7.32878,600——
2020-11-18$7.12$7.33898,600——
2020-11-17$7.45$7.67876,800——
2020-11-16$7.61$7.84810,800——
2020-11-13$7.60$7.83900,000——
2020-11-12$7.31$7.531,267,400——
2020-11-11$7.25$7.471,008,000——
2020-11-10$7.47$7.691,150,800——
2020-11-09$7.71$7.942,721,400——
2020-11-06$7.99$8.231,778,600——
2020-11-05$8.01$8.252,304,400——
2020-11-04$6.90$7.111,202,200——
2020-11-03$7.26$7.48915,400——
2020-11-02$7.07$7.281,043,000——
2020-10-30$6.75$6.95980,200——
2020-10-29$6.67$6.871,394,800——
2020-10-28$6.43$6.622,431,700——
2020-10-27$7.35$7.57840,900——
2020-10-26$7.12$7.331,000,800——
2020-10-23$7.38$7.60556,500——
2020-10-22$7.40$7.62752,200——
2020-10-21$7.54$7.76829,900——
2020-10-20$7.44$7.66721,600——
2020-10-19$7.24$7.461,169,400——
2020-10-16$7.68$7.911,199,400——
2020-10-15$7.52$7.74871,800——
2020-10-14$7.74$7.97940,700——
2020-10-13$7.57$7.801,003,800——
2020-10-12$7.75$7.98721,600——
2020-10-09$7.76$7.991,268,100——
2020-10-08$7.30$7.52851,100——
2020-10-07$7.14$7.35984,200——
2020-10-06$7.14$7.35982,100——
2020-10-05$7.54$7.761,171,100——
2020-10-02$7.26$7.48902,400——
2020-10-01$7.45$7.67885,900——
2020-09-30$7.24$7.461,001,900——
2020-09-29$7.38$7.601,037,400——
2020-09-28$7.18$7.39944,800——
2020-09-25$7.17$7.38863,900——
2020-09-24$7.22$7.432,215,600——
2020-09-23$6.92$7.132,633,000——
2020-09-22$7.85$8.08940,000——
2020-09-21$7.83$8.061,980,900——
2020-09-18$8.44$8.691,924,500——
2020-09-17$8.61$8.871,008,300——
2020-09-16$8.52$8.77956,200——
2020-09-15$8.47$8.721,496,500——
2020-09-14$8.50$8.751,328,000——
2020-09-11$8.06$8.30974,300——
2020-09-10$8.21$8.451,325,300——
2020-09-09$8.27$8.522,108,600——
2020-09-08$7.92$8.161,431,400——
2020-09-04$8.13$8.371,600,000——
2020-09-03$8.33$8.581,824,800——
2020-09-02$8.37$8.621,565,400——
2020-09-01$8.59$8.851,774,700——
2020-08-31$8.66$8.922,065,400——
2020-08-28$8.30$8.552,196,500——
2020-08-27$7.70$7.931,130,900——
2020-08-26$7.72$7.951,311,500——
2020-08-25$7.43$7.651,750,400——
2020-08-24$7.48$7.701,065,300——
2020-08-21$7.58$7.811,230,200——
2020-08-20$7.86$8.091,097,500——
2020-08-19$7.75$7.981,537,700——
2020-08-18$7.98$8.221,857,800——
2020-08-17$8.17$8.411,897,400——
2020-08-14$7.68$7.911,648,600——
2020-08-13$7.77$8.002,053,400——
2020-08-12$7.28$7.501,476,500——
2020-08-11$7.29$7.513,543,600——
2020-08-10$8.06$8.305,150,600——
2020-08-07$7.37$7.591,633,200——
2020-08-06$7.57$7.802,723,000——
2020-08-05$7.69$7.922,825,300——
2020-08-04$7.59$7.822,328,900——
2020-08-03$7.14$7.351,595,900——
2020-07-31$7.24$7.461,812,700——
2020-07-30$7.11$7.322,831,600——
2020-07-29$7.37$7.592,982,300——
2020-07-28$7.46$7.682,574,400——
2020-07-27$7.65$7.885,075,400——
2020-07-24$7.47$7.692,463,300——
2020-07-23$7.26$7.484,443,200——
2020-07-22$7.64$7.874,334,300——
2020-07-21$7.38$7.604,716,600——
2020-07-20$7.08$7.293,953,600——
2020-07-17$6.63$6.832,618,100——
2020-07-16$6.07$6.251,684,300——
2020-07-15$6.20$6.382,187,900——
2020-07-14$6.02$6.201,990,800——
2020-07-13$5.71$5.882,294,200——
2020-07-10$5.90$6.081,407,400——
2020-07-09$5.92$6.102,694,800——
2020-07-08$5.84$6.012,364,800——
2020-07-07$5.41$5.571,791,200——
2020-07-06$5.21$5.361,429,200——
2020-07-02$5.20$5.351,588,400——
2020-07-01$5.29$5.451,229,700——
2020-06-30$5.37$5.532,137,300——
2020-06-29$5.06$5.211,129,800——
2020-06-26$5.04$5.191,443,300——
2020-06-25$4.99$5.141,071,700——
2020-06-24$4.97$5.121,938,800——
2020-06-23$5.13$5.281,882,400——
2020-06-22$4.99$5.141,865,400——
2020-06-19$4.67$4.812,873,300——
2020-06-18$4.58$4.72955,500——
2020-06-17$4.67$4.811,032,100——
2020-06-16$4.60$4.742,121,700——
2020-06-15$4.84$4.981,567,700——
2020-06-12$4.73$4.872,245,800——
2020-06-11$4.70$4.843,026,000——
2020-06-10$5.08$5.232,956,700——
2020-06-09$4.95$5.101,661,500——
2020-06-08$4.94$5.091,505,400——
2020-06-05$4.87$5.013,029,700——
2020-06-04$4.86$5.005,450,700——
2020-06-03$4.48$4.602,943,000——
2020-06-02$4.47$4.593,155,800——
2020-06-01$4.65$4.772,381,600——
2020-05-29$4.42$4.542,774,400——
2020-05-28$4.19$4.301,771,500——
2020-05-27$4.15$4.262,589,800——
2020-05-26$3.97$4.082,818,800——
2020-05-22$4.13$4.242,473,100——
2020-05-21$4.18$4.292,340,800——
2020-05-20$4.35$4.472,996,400——
2020-05-19$4.23$4.347,007,300——
2020-05-18$4.45$4.574,602,500——
2020-05-15$4.53$4.654,629,700——
2020-05-14$4.12$4.232,821,300——
2020-05-13$3.86$3.961,679,400——
2020-05-12$3.90$4.002,204,000——
2020-05-11$4.00$4.112,183,800——
2020-05-08$4.17$4.282,162,600——
2020-05-07$4.04$4.152,027,800——
2020-05-06$3.83$3.931,456,100——
2020-05-05$3.88$3.981,492,500——
2020-05-04$3.92$4.022,336,500——
2020-05-01$3.94$4.052,251,300——
2020-04-30$3.73$3.832,299,500——
2020-04-29$4.08$4.193,593,900——
2020-04-28$3.97$4.083,913,100——
2020-04-27$3.63$3.733,666,300——
2020-04-24$3.69$3.791,578,600——
2020-04-23$3.66$3.762,133,200——
2020-04-22$3.48$3.572,144,500——
2020-04-21$3.36$3.451,948,000——
2020-04-20$3.46$3.553,816,300——
2020-04-17$3.35$3.444,073,400——
2020-04-16$3.63$3.732,228,800——
2020-04-15$3.69$3.791,754,200——
2020-04-14$3.93$4.043,726,700——
2020-04-13$4.08$4.192,326,700——
2020-04-09$3.86$3.962,043,800——
2020-04-08$3.38$3.471,283,400——
2020-04-07$3.45$3.541,722,400——
2020-04-06$3.51$3.602,012,800——
2020-04-03$3.24$3.331,059,600——
2020-04-02$3.35$3.442,027,500——
2020-04-01$3.24$3.331,736,800——
2020-03-31$3.27$3.361,379,100——
2020-03-30$3.35$3.442,717,400——
2020-03-27$3.62$3.722,117,200——
2020-03-26$4.04$4.153,951,600——
2020-03-25$4.18$4.294,152,900——
2020-03-24$3.93$4.045,880,100——
2020-03-23$3.24$3.336,596,100——
2020-03-20$2.43$2.503,827,900——
2020-03-19$2.81$2.893,038,000——
2020-03-18$2.53$2.603,323,100——
2020-03-17$2.88$2.963,190,100——
2020-03-16$2.10$2.163,374,400——
2020-03-13$2.03$2.082,464,400——
2020-03-12$2.39$2.451,830,400——
2020-03-11$2.86$2.941,261,800——
2020-03-10$3.14$3.221,049,900——
2020-03-09$3.05$3.131,045,800——
2020-03-06$3.42$3.511,107,200——
2020-03-05$3.56$3.661,028,100——
2020-03-04$3.44$3.531,097,400——
2020-03-03$3.50$3.591,946,100——
2020-03-02$3.42$3.511,460,700——
2020-02-28$3.25$3.342,753,400——
2020-02-27$3.36$3.451,727,300——
2020-02-26$3.78$3.881,273,000——
2020-02-25$3.88$3.981,582,100——
2020-02-24$4.05$4.161,849,100——
2020-02-21$4.17$4.281,638,800——
2020-02-20$4.03$4.141,476,000——
2020-02-19$4.24$4.352,142,900——
2020-02-18$4.06$4.172,031,300——
2020-02-14$3.97$4.081,711,400——
2020-02-13$4.11$4.221,592,900——
2020-02-12$4.11$4.221,652,200——
2020-02-11$4.14$4.252,179,600——
2020-02-10$4.23$4.342,084,200——
2020-02-07$3.95$4.064,478,900——
2020-02-06$5.18$5.32867,900——
2020-02-05$5.09$5.231,140,100——
2020-02-04$4.93$5.061,165,000——
2020-02-03$5.06$5.201,191,000——
2020-01-31$5.20$5.341,024,000——
2020-01-30$5.07$5.212,698,900——
2020-01-29$5.46$5.611,300,400——
2020-01-28$5.25$5.391,242,200——
2020-01-27$5.42$5.561,120,400——
2020-01-24$5.51$5.661,002,600——
2020-01-23$5.54$5.691,155,500——
2020-01-22$5.56$5.71908,500——
2020-01-21$5.59$5.741,135,200——
2020-01-17$5.46$5.61794,700——
2020-01-16$5.57$5.72662,200——
2020-01-15$5.60$5.751,060,100——
2020-01-14$5.45$5.601,470,300——
2020-01-13$5.26$5.401,229,900——
2020-01-10$5.49$5.641,401,900——
2020-01-09$5.31$5.451,314,500——
2020-01-08$5.35$5.491,705,100——
2020-01-07$5.69$5.842,224,400——
2020-01-06$5.53$5.681,729,800——
2020-01-03$5.65$5.801,448,800——
2020-01-02$5.60$5.751,307,200——