Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (NY: SMTS )

0.1995 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.790 2.815 2.570 2.650 528,600 -0.16(-5.69%)
Feb 25, 2021 2.830 2.990 2.780 2.810 246,917 -0.07(-2.43%)
Feb 24, 2021 2.830 2.930 2.770 2.880 381,569 +0.07(+2.49%)
Feb 23, 2021 2.890 2.890 2.670 2.810 453,626 -0.14(-4.75%)
Feb 22, 2021 3.000 3.000 2.860 2.950 599,150 +0.13(+4.61%)
Feb 19, 2021 2.770 2.820 2.680 2.820 1,256,800 +0.07(+2.55%)
Feb 18, 2021 2.720 2.930 2.680 2.750 1,623,175 +0.03(+1.10%)
Feb 17, 2021 2.970 2.990 2.670 2.720 1,602,343 -0.25(-8.42%)
Feb 16, 2021 3.300 3.310 2.950 2.970 2,127,800 -0.33(-10.00%)
Feb 12, 2021 3.320 3.340 3.230 3.300 452,900 -0.04(-1.20%)
Feb 11, 2021 3.420 3.498 3.320 3.340 435,308 -0.03(-0.89%)
Feb 10, 2021 3.400 3.430 3.270 3.370 486,059 -0.02(-0.59%)
Feb 09, 2021 3.400 3.500 3.330 3.390 439,419 -0.03(-0.88%)
Feb 08, 2021 3.420 3.590 3.400 3.420 819,904 +0.02(+0.59%)
Feb 05, 2021 3.280 3.400 3.250 3.400 356,400 +0.12(+3.66%)
Feb 04, 2021 3.470 3.470 3.250 3.280 356,212 -0.13(-3.81%)
Feb 03, 2021 3.350 3.410 3.280 3.410 305,525 +0.05(+1.49%)
Feb 02, 2021 3.440 3.440 3.300 3.360 485,240 -0.08(-2.33%)
Feb 01, 2021 3.450 3.520 3.280 3.440 1,017,411 +0.32(+10.26%)
Jan 29, 2021 3.270 3.390 3.110 3.120 324,800 -0.07(-2.19%)
Jan 28, 2021 3.190 3.320 3.150 3.190 784,080 -0.03(-0.93%)
Jan 27, 2021 3.220 3.280 3.030 3.220 500,376 -0.09(-2.72%)
Jan 26, 2021 3.450 3.458 3.280 3.310 530,018 -0.05(-1.49%)
Jan 25, 2021 3.770 3.810 3.260 3.360 777,156 -0.04(-1.18%)
Jan 22, 2021 3.610 3.610 3.290 3.400 1,077,800 -0.27(-7.36%)
Jan 21, 2021 3.770 3.820 3.500 3.670 980,571 -0.07(-1.87%)
Jan 20, 2021 3.690 3.750 3.520 3.740 389,197 +0.12(+3.31%)
Jan 19, 2021 3.560 3.710 3.520 3.620 742,846 +0.01(+0.28%)
Jan 15, 2021 3.700 3.700 3.500 3.610 530,200 -0.09(-2.43%)
Jan 14, 2021 3.700 3.800 3.560 3.700 550,786 +0.00(+0.00%)
Jan 13, 2021 3.740 3.870 3.620 3.700 420,550 +0.00(+0.00%)
Jan 12, 2021 3.790 3.790 3.510 3.700 562,936 -0.10(-2.63%)
Jan 11, 2021 3.400 3.830 3.400 3.800 1,100,619 +0.48(+14.46%)
Jan 08, 2021 3.400 3.440 3.210 3.320 1,911,600 -0.01(-0.30%)
Jan 07, 2021 3.230 3.350 3.160 3.330 293,176 +0.11(+3.42%)
Jan 06, 2021 3.400 3.400 3.120 3.220 655,079 -0.18(-5.29%)
Jan 05, 2021 3.400 3.470 3.310 3.400 408,854 +0.08(+2.41%)
Jan 04, 2021 3.430 3.580 3.300 3.320 774,859 +0.00(+0.00%)
Dec 31, 2020 3.320 3.320 3.320 383,586 -0.07(-2.06%)
Dec 30, 2020 3.250 3.460 3.200 3.390 383,586 +0.14(+4.31%)
Dec 29, 2020 3.300 3.550 3.150 3.250 1,398,828 +0.18(+5.86%)
Dec 28, 2020 3.160 3.210 3.030 3.070 195,189 -0.01(-0.32%)
Dec 24, 2020 3.160 3.184 3.038 3.080 85,900 -0.03(-0.96%)
Dec 23, 2020 3.080 3.250 3.045 3.110 283,250 +0.04(+1.30%)
Dec 22, 2020 3.040 3.110 3.030 3.070 241,002 +0.03(+0.99%)
Dec 21, 2020 3.040 3.150 3.000 3.040 415,843 -0.03(-0.98%)
Dec 18, 2020 3.350 3.350 3.010 3.070 483,900 -0.23(-6.97%)
Dec 17, 2020 3.190 3.330 3.180 3.300 411,413 +0.15(+4.76%)
Dec 16, 2020 3.270 3.310 3.100 3.150 482,136 -0.07(-2.17%)
Dec 15, 2020 3.240 3.280 3.030 3.220 437,995 +0.05(+1.58%)
Dec 14, 2020 3.350 3.410 3.020 3.170 393,852 -0.04(-1.25%)
Dec 11, 2020 3.080 3.420 3.000 3.210 653,000 -0.04(-1.23%)
Dec 10, 2020 2.970 3.430 2.960 3.250 1,322,394 +0.30(+10.17%)
Dec 09, 2020 3.000 3.030 2.940 2.950 336,061 -0.05(-1.67%)
Dec 08, 2020 3.000 3.050 2.950 3.000 333,601 +0.02(+0.67%)
Dec 07, 2020 2.940 3.000 2.900 2.980 279,628 +0.05(+1.71%)
Dec 04, 2020 2.940 2.940 2.890 2.930 162,000 +0.02(+0.69%)
Dec 03, 2020 2.890 2.950 2.880 2.910 250,079 +0.02(+0.69%)
Dec 02, 2020 3.000 3.000 2.790 2.890 326,134 -0.05(-1.70%)
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.