Silvercorp Metals Stock Price History
NYSE: SVMBasic MaterialsPrecious MetalsUSD
10.49+0.18 (+1.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SVM price history at a glance
The price history for Silvercorp Metals (SVM) on this page begins on May 15, 2017, when the stock closed at $3.03; it most recently closed at $10.49 on October 5, 2026. The highest price in this record is $15.77, reached on May 11, 2026; the latest close is 33.5% below that peak. Across the 8 complete calendar years in the table, SVM finished higher in 4 and lower in 4. Its best year was 2025 (+171.7%) and its worst was 2021 (-43.8%).
Over roughly 9 years the share price changed +246.2%, a 14.1% compound annual price return (excluding dividends). In the last 12 months alone, SVM has gained 52.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $15.77
- Date of high
- May 11, 2026
- Low since 2017
- $1.50
- Date of low
- Mar 16, 2020
- 52-week high
- $15.77
- 52-week low
- $5.95
- Last close
- $10.49
SVM returns
1 week
-0.85%
1 month
-16.41%
3 months
+10.19%
6 months
-8.78%
Year to date
+25.78%
1 year
+52.92%
3 years
+337.08%
5 years
+156.48%
SVM price return, excluding dividends.
SVM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.49 | +25.78% |
| 2025 | 8.34 | +171.66% |
| 2024 | 3.07 | +16.73% |
| 2023 | 2.63 | -11.15% |
| 2022 | 2.96 | -21.28% |
| 2021 | 3.76 | -43.80% |
| 2020 | 6.69 | +18.41% |
| 2019 | 5.65 | +153.36% |
| 2018 | 2.23 | -14.89% |
| 2017* | 2.62 | -13.53% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
SVM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.52 | 10.61 | 10.32 | 10.49 | +1.75% | |
| 10.01 | 10.31 | 9.97 | 10.31 | +2.69% | |
| 9.96 | 10.17 | 9.88 | 10.04 | -4.47% | |
| 10.61 | 10.62 | 10.34 | 10.51 | -0.38% | |
| 10.64 | 10.67 | 10.36 | 10.55 | -0.28% | |
| 10.81 | 10.84 | 10.43 | 10.58 | -0.47% | |
| 10.64 | 10.81 | 10.56 | 10.63 | -0.37% | |
| 10.93 | 10.99 | 10.63 | 10.67 | -1.48% | |
| 10.66 | 10.84 | 10.55 | 10.83 | +0.65% | |
| 10.84 | 10.98 | 10.63 | 10.76 | -5.11% | |
| 11.35 | 11.40 | 11.06 | 11.34 | 0.00% | |
| 11.30 | 11.40 | 11.14 | 11.34 | -1.48% | |
| 11.81 | 11.88 | 11.41 | 11.51 | -6.73% | |
| 11.85 | 12.41 | 11.79 | 12.34 | +4.31% | |
| 11.96 | 12.03 | 11.67 | 11.83 | -0.92% | |
| 12.30 | 12.33 | 11.76 | 11.94 | -1.73% | |
| 11.75 | 12.27 | 11.71 | 12.15 | +8.68% | |
| 11.68 | 11.68 | 10.96 | 11.18 | -1.93% | |
| 11.43 | 11.53 | 11.16 | 11.40 | -0.35% | |
| 11.42 | 11.55 | 11.15 | 11.44 | -3.95% | |
| 12.27 | 12.49 | 11.78 | 11.91 | -1.73% | |
| 12.10 | 12.40 | 11.92 | 12.12 | -3.43% | |
| 12.76 | 12.88 | 12.44 | 12.55 | +0.97% | |
| 12.45 | 12.64 | 12.37 | 12.43 | -0.40% | |
| 12.69 | 12.93 | 12.43 | 12.48 | -4.81% | |
| 13.24 | 13.30 | 12.71 | 13.11 | +2.58% | |
| 12.21 | 12.82 | 12.20 | 12.78 | +7.39% | |
| 11.96 | 12.54 | 11.82 | 11.90 | -4.34% | |
| 12.67 | 12.68 | 12.29 | 12.44 | -2.58% | |
| 13.60 | 13.67 | 12.51 | 12.77 | -5.13% | |
| 13.00 | 13.47 | 12.96 | 13.46 | +2.98% | |
| 12.68 | 13.22 | 12.48 | 13.07 | +1.87% | |
| 12.33 | 12.89 | 12.33 | 12.83 | +1.42% | |
| 12.73 | 12.84 | 12.30 | 12.65 | +0.96% | |
| 13.00 | 13.06 | 12.52 | 12.53 | -0.87% | |
| 12.40 | 12.90 | 12.35 | 12.64 | +0.24% | |
| 12.28 | 12.66 | 12.10 | 12.61 | +9.27% | |
| 11.65 | 11.84 | 11.40 | 11.54 | -3.19% | |
| 12.03 | 12.21 | 11.86 | 11.92 | -0.83% | |
| 11.99 | 12.33 | 11.96 | 12.02 | +2.04% | |
| 11.77 | 11.95 | 11.50 | 11.78 | -2.64% | |
| 13.00 | 13.00 | 12.01 | 12.10 | -4.04% | |
| 11.99 | 12.64 | 11.80 | 12.61 | +3.28% | |
| 11.45 | 12.26 | 11.38 | 12.21 | +6.64% | |
| 11.59 | 11.79 | 11.15 | 11.45 | +6.12% | |
| 10.68 | 10.95 | 10.58 | 10.79 | -0.28% | |
| 10.71 | 11.01 | 10.69 | 10.82 | +5.97% | |
| 9.80 | 10.30 | 9.78 | 10.21 | +6.80% | |
| 9.30 | 9.62 | 9.06 | 9.56 | +2.14% | |
| 9.40 | 9.49 | 9.09 | 9.36 | -2.90% | |
| 9.31 | 9.66 | 9.12 | 9.64 | +5.59% | |
| 9.34 | 9.47 | 8.92 | 9.13 | -2.77% | |
| 9.42 | 9.65 | 9.22 | 9.39 | -3.79% | |
| 9.82 | 9.91 | 9.43 | 9.76 | +1.24% | |
| 9.72 | 9.88 | 9.57 | 9.64 | +0.21% | |
| 9.54 | 9.73 | 9.43 | 9.62 | -3.22% | |
| 9.85 | 10.19 | 9.79 | 9.94 | +4.30% | |
| 9.16 | 9.56 | 9.14 | 9.53 | +6.96% | |
| 8.85 | 8.97 | 8.74 | 8.91 | -0.11% | |
| 8.59 | 9.03 | 8.50 | 8.92 | +1.13% | |
| 9.09 | 9.14 | 8.63 | 8.82 | -5.47% | |
| 9.36 | 9.54 | 8.97 | 9.33 | -0.53% | |
| 9.84 | 9.84 | 9.29 | 9.38 | +1.74% | |
| 9.32 | 9.38 | 9.02 | 9.22 | -3.15% | |
| 9.50 | 9.61 | 9.39 | 9.52 | -0.73% | |
| 9.33 | 9.66 | 9.24 | 9.59 | +5.27% | |
| 9.26 | 9.30 | 8.76 | 9.11 | -2.77% | |
| 9.88 | 9.90 | 9.19 | 9.37 | -5.92% | |
| 10.18 | 10.42 | 9.88 | 9.96 | -3.02% | |
| 10.59 | 10.85 | 10.07 | 10.27 | +2.09% | |
| 10.10 | 10.75 | 10.02 | 10.06 | -0.40% | |
| 10.61 | 10.84 | 10.04 | 10.10 | -7.51% | |
| 10.86 | 10.94 | 10.57 | 10.92 | +0.46% | |
| 10.77 | 11.29 | 10.57 | 10.87 | +2.45% | |
| 10.89 | 11.08 | 10.34 | 10.61 | +2.02% | |
| 10.29 | 10.47 | 10.11 | 10.40 | -1.70% | |
| 10.58 | 10.88 | 10.42 | 10.58 | -5.28% | |
| 11.30 | 11.35 | 11.05 | 11.17 | -1.33% | |
| 11.86 | 12.10 | 11.21 | 11.32 | -4.71% | |
| 12.60 | 12.89 | 11.83 | 11.88 | -6.01% | |
| 12.41 | 12.90 | 12.34 | 12.64 | +3.78% | |
| 12.25 | 12.94 | 12.07 | 12.18 | +7.79% | |
| 10.62 | 11.46 | 10.55 | 11.30 | +7.52% | |
| 9.62 | 10.60 | 9.52 | 10.51 | +9.82% | |
| 9.73 | 9.96 | 9.57 | 9.57 | -4.97% | |
| 10.68 | 10.77 | 9.69 | 10.07 | -5.53% | |
| 10.85 | 10.94 | 10.56 | 10.66 | +0.19% | |
| 11.99 | 11.99 | 10.53 | 10.64 | -13.85% | |
| 12.55 | 12.64 | 12.20 | 12.35 | +0.73% | |
| 12.97 | 12.98 | 12.23 | 12.26 | -7.19% | |
| 13.17 | 13.47 | 12.98 | 13.21 | +2.64% | |
| 12.30 | 13.16 | 12.06 | 12.87 | +1.58% | |
| 12.33 | 12.72 | 12.13 | 12.67 | +2.01% | |
| 11.70 | 12.60 | 11.58 | 12.42 | +3.93% | |
| 12.00 | 12.28 | 11.75 | 11.95 | -4.32% | |
| 12.22 | 12.50 | 11.97 | 12.49 | +5.58% | |
| 12.15 | 12.17 | 11.63 | 11.83 | -3.27% | |
| 12.28 | 12.51 | 11.96 | 12.23 | -2.63% | |
| 12.70 | 12.74 | 12.17 | 12.56 | +1.95% | |
| 12.80 | 12.85 | 12.23 | 12.32 | -6.38% | |
| 13.76 | 13.87 | 13.08 | 13.16 | -3.02% | |
| 13.82 | 14.15 | 13.23 | 13.57 | -9.23% | |
| 15.62 | 15.64 | 14.72 | 14.95 | -4.84% | |
| 15.22 | 15.77 | 14.69 | 15.71 | +3.42% | |
| 14.26 | 15.25 | 13.98 | 15.19 | +2.98% | |
| 13.93 | 14.88 | 13.85 | 14.75 | +9.26% | |
| 13.64 | 13.88 | 13.09 | 13.50 | +0.37% | |
| 13.46 | 14.36 | 13.34 | 13.45 | +3.38% | |
| 12.71 | 13.13 | 12.71 | 13.01 | +8.06% | |
| 12.31 | 12.51 | 12.00 | 12.04 | -1.07% | |
| 12.02 | 12.32 | 11.98 | 12.17 | -0.73% | |
| 11.92 | 12.33 | 11.83 | 12.26 | +2.25% | |
| 11.93 | 12.17 | 11.81 | 11.99 | +4.44% | |
| 11.65 | 11.76 | 11.31 | 11.48 | -2.63% | |
| 12.05 | 12.13 | 11.60 | 11.79 | -5.68% | |
| 12.36 | 12.59 | 12.18 | 12.50 | -0.08% | |
| 12.29 | 12.67 | 12.05 | 12.51 | +3.05% | |
| 12.24 | 12.52 | 11.65 | 12.14 | -3.04% | |
| 12.25 | 12.80 | 12.07 | 12.52 | +5.03% | |
| 12.21 | 12.47 | 11.86 | 11.92 | -4.18% | |
| 12.66 | 12.68 | 11.89 | 12.44 | -3.12% | |
| 12.96 | 13.45 | 12.78 | 12.84 | +1.50% | |
| 12.45 | 12.98 | 12.31 | 12.65 | +2.43% | |
| 12.34 | 12.84 | 12.12 | 12.35 | -0.40% | |
| 12.03 | 12.42 | 11.95 | 12.40 | +5.17% | |
| 11.24 | 11.86 | 11.20 | 11.79 | +2.52% | |
| 11.32 | 11.55 | 11.28 | 11.50 | +2.77% | |
| 11.27 | 11.62 | 11.15 | 11.19 | -0.36% | |
| 11.96 | 12.04 | 11.10 | 11.23 | +0.45% | |
| 11.08 | 11.25 | 10.76 | 11.18 | +0.72% | |
| 10.95 | 11.16 | 10.83 | 11.10 | +1.00% | |
| 10.46 | 11.17 | 10.36 | 10.99 | -0.99% | |
| 11.09 | 11.57 | 10.81 | 11.10 | +3.35% | |
| 10.29 | 10.80 | 10.24 | 10.74 | +7.08% | |
| 10.52 | 10.57 | 9.89 | 10.03 | -1.96% | |
| 9.70 | 10.39 | 9.66 | 10.23 | +5.57% | |
| 9.95 | 10.27 | 9.57 | 9.69 | -6.56% | |
| 10.40 | 10.48 | 10.16 | 10.37 | +5.92% | |
| 9.33 | 9.87 | 9.23 | 9.79 | +4.59% | |
| 9.26 | 9.76 | 9.06 | 9.36 | +2.52% | |
| 9.42 | 9.55 | 8.91 | 9.13 | -3.69% | |
| 9.14 | 9.58 | 8.78 | 9.48 | -5.77% | |
| 10.55 | 10.62 | 10.02 | 10.06 | -7.20% | |
| 11.03 | 11.31 | 10.73 | 10.84 | -2.34% | |
| 10.80 | 11.14 | 10.50 | 11.10 | +2.78% | |
| 11.37 | 11.48 | 10.71 | 10.80 | -6.41% | |
| 11.85 | 11.86 | 11.29 | 11.54 | -2.62% | |
| 11.97 | 12.07 | 11.34 | 11.85 | -3.74% | |
| 12.10 | 12.46 | 11.91 | 12.31 | +6.40% | |
| 11.50 | 11.62 | 10.79 | 11.57 | -2.20% | |
| 11.59 | 12.00 | 11.24 | 11.83 | -0.08% | |
| 12.35 | 12.45 | 11.56 | 11.84 | -6.70% | |
| 12.65 | 12.85 | 12.36 | 12.69 | +2.92% | |
| 12.55 | 12.59 | 11.82 | 12.33 | -9.07% | |
| 13.86 | 13.92 | 13.05 | 13.56 | -2.66% | |
| 13.90 | 13.98 | 13.56 | 13.93 | +1.16% | |
| 12.70 | 13.83 | 12.62 | 13.77 | +4.87% | |
| 13.45 | 13.71 | 13.10 | 13.13 | -0.15% | |
| 12.04 | 13.26 | 12.02 | 13.15 | +6.13% | |
| 11.93 | 12.42 | 11.86 | 12.39 | +6.08% | |
| 11.24 | 11.72 | 10.88 | 11.68 | +5.32% | |
| 10.73 | 11.10 | 10.64 | 11.09 | +2.12% | |
| 10.70 | 10.98 | 10.54 | 10.86 | +4.42% | |
| 10.50 | 10.63 | 9.90 | 10.40 | -5.28% | |
| 10.40 | 10.99 | 10.38 | 10.98 | +7.86% | |
| 11.34 | 11.39 | 10.15 | 10.18 | -11.25% | |
| 11.25 | 11.48 | 10.98 | 11.47 | +5.42% | |
| 10.61 | 11.19 | 10.55 | 10.88 | +0.93% | |
| 10.75 | 11.25 | 10.53 | 10.78 | +3.55% | |
| 9.85 | 10.47 | 9.76 | 10.41 | +8.66% | |
| 10.08 | 10.31 | 9.56 | 9.58 | -9.79% | |
| 11.08 | 11.10 | 10.07 | 10.62 | -1.12% | |
| 10.86 | 10.88 | 10.21 | 10.74 | +7.29% | |
| 9.88 | 10.26 | 9.68 | 10.01 | -0.60% | |
| 10.48 | 11.14 | 9.95 | 10.07 | -16.78% | |
| 13.13 | 13.18 | 11.69 | 12.10 | -5.17% | |
| 12.98 | 12.98 | 12.27 | 12.76 | +0.63% | |
| 12.86 | 12.89 | 12.04 | 12.68 | -0.70% | |
| 14.00 | 14.00 | 12.69 | 12.77 | -1.31% | |
| 12.61 | 12.95 | 12.40 | 12.94 | +5.37% | |
| 11.95 | 12.57 | 11.92 | 12.28 | +3.02% | |
| 12.57 | 12.58 | 11.67 | 11.92 | -2.61% | |
| 12.08 | 12.42 | 11.71 | 12.24 | +8.22% | |
| 10.00 | 11.32 | 9.95 | 11.31 | +10.88% | |
| 9.78 | 10.31 | 9.75 | 10.20 | +1.29% | |
| 10.13 | 10.20 | 9.70 | 10.07 | +2.23% | |
| 9.93 | 10.15 | 9.79 | 9.85 | +1.65% | |
| 9.63 | 9.76 | 9.48 | 9.69 | +5.33% | |
| 9.10 | 9.26 | 8.94 | 9.20 | +2.68% | |
| 8.68 | 9.02 | 8.52 | 8.96 | -0.33% | |
| 8.92 | 9.00 | 8.49 | 8.99 | -2.81% | |
| 9.02 | 9.27 | 8.83 | 9.25 | +5.59% | |
| 8.40 | 9.17 | 8.40 | 8.76 | +5.04% | |
| 8.60 | 8.68 | 7.95 | 8.34 | 0.00% | |
| 8.59 | 8.67 | 8.34 | 8.34 | -2.80% | |
| 8.48 | 8.76 | 8.31 | 8.58 | +3.62% | |
| 8.53 | 8.58 | 8.21 | 8.28 | -6.97% | |
| 8.85 | 8.90 | 8.54 | 8.90 | +3.61% | |
| 8.67 | 8.67 | 8.37 | 8.59 | -0.58% | |
| 9.13 | 9.14 | 8.62 | 8.64 | -3.14% | |
| 9.00 | 9.17 | 8.84 | 8.92 | +3.12% | |
| 8.50 | 8.90 | 8.46 | 8.65 | +2.25% | |
| 8.61 | 8.95 | 8.43 | 8.46 | -2.65% | |
| 8.80 | 8.85 | 8.48 | 8.69 | +1.16% | |
| 8.57 | 8.87 | 8.49 | 8.59 | +0.35% | |
| 8.36 | 8.87 | 8.35 | 8.56 | +5.29% | |
| 8.75 | 8.86 | 8.04 | 8.13 | -4.80% | |
| 8.30 | 8.70 | 8.18 | 8.54 | +3.39% | |
| 8.36 | 8.36 | 7.91 | 8.26 | +0.85% | |
| 7.86 | 8.30 | 7.85 | 8.19 | +4.73% | |
| 7.92 | 8.01 | 7.71 | 7.82 | -1.14% | |
| 7.92 | 8.18 | 7.82 | 7.91 | +1.02% | |
| 7.84 | 7.90 | 7.69 | 7.83 | -1.39% | |
| 8.02 | 8.10 | 7.88 | 7.94 | 0.00% | |
| 7.93 | 7.98 | 7.56 | 7.94 | -0.38% | |
| 7.90 | 8.09 | 7.63 | 7.97 | +1.92% | |
| 7.44 | 7.86 | 7.37 | 7.82 | +8.61% | |
| 6.97 | 7.25 | 6.83 | 7.20 | +5.73% | |
| 6.69 | 6.90 | 6.65 | 6.81 | +1.79% | |
| 6.29 | 6.71 | 6.27 | 6.69 | +6.53% | |
| 6.21 | 6.32 | 6.11 | 6.28 | +0.64% | |
| 6.58 | 6.71 | 6.21 | 6.24 | -5.17% | |
| 6.61 | 6.76 | 6.47 | 6.58 | +0.77% | |
| 6.60 | 6.71 | 6.39 | 6.53 | -1.06% | |
| 6.70 | 6.91 | 6.54 | 6.60 | -2.51% | |
| 6.37 | 6.86 | 6.33 | 6.77 | -1.46% | |
| 7.20 | 7.20 | 6.78 | 6.87 | -2.69% | |
| 6.83 | 7.19 | 6.70 | 7.06 | +4.90% | |
| 6.95 | 6.96 | 6.63 | 6.73 | -1.03% | |
| 6.67 | 6.87 | 6.56 | 6.80 | +8.11% | |
| 6.10 | 6.45 | 5.97 | 6.29 | +1.94% | |
| 6.25 | 6.32 | 6.13 | 6.17 | +0.65% | |
| 6.21 | 6.26 | 6.04 | 6.13 | +0.66% | |
| 6.18 | 6.33 | 6.08 | 6.09 | -6.02% | |
| 6.45 | 6.62 | 6.29 | 6.48 | -0.15% | |
| 6.49 | 6.52 | 6.33 | 6.49 | -0.76% | |
| 6.29 | 6.57 | 6.25 | 6.54 | +3.15% | |
| 6.50 | 6.52 | 6.26 | 6.34 | +1.12% | |
| 5.97 | 6.32 | 5.95 | 6.27 | +2.28% | |
| 6.17 | 6.30 | 5.98 | 6.13 | -4.22% | |
| 6.30 | 6.49 | 6.28 | 6.40 | -0.47% | |
| 6.65 | 6.65 | 6.37 | 6.43 | +1.10% | |
| 6.09 | 6.44 | 6.00 | 6.36 | +0.32% | |
| 6.32 | 6.49 | 6.10 | 6.34 | -10.07% | |
| 7.00 | 7.08 | 6.80 | 7.05 | +1.59% | |
| 7.14 | 7.39 | 6.74 | 6.94 | -7.10% | |
| 7.28 | 7.78 | 7.19 | 7.47 | +4.04% | |
| 7.02 | 7.21 | 6.94 | 7.18 | +4.97% | |
| 6.84 | 7.03 | 6.78 | 6.84 | -3.39% | |
| 6.99 | 7.12 | 6.87 | 7.08 | +6.63% | |
| 7.05 | 7.14 | 6.58 | 6.64 | -3.21% | |
| 7.50 | 7.50 | 6.70 | 6.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SVM chart for longer ranges.