abrdn Physical Silver Shares ETF (NY:SIVR)

69.28 -2.44 (-3.40%)

Official Closing Price Updated: 6:30 PM EDT, May 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	69.76	70.99	68.95	69.28	2,208,003	-2.44(-3.40%)
May 01, 2026	71.00	73.17	70.95	71.72	1,380,545	+1.69(+2.41%)
Apr 30, 2026	70.03	70.17	69.22	70.03	1,002,570	+1.89(+2.77%)
Apr 29, 2026	68.22	68.56	67.40	68.14	1,211,576	-1.40(-2.01%)
Apr 28, 2026	69.13	69.90	68.68	69.54	1,558,427	-2.28(-3.17%)
Apr 27, 2026	71.79	72.00	70.98	71.82	990,028	-0.46(-0.64%)
Apr 24, 2026	71.74	72.92	71.52	72.28	2,008,150	+0.45(+0.63%)
Apr 23, 2026	72.26	72.74	70.94	71.83	1,578,528	-2.12(-2.87%)
Apr 22, 2026	74.11	74.53	73.76	73.95	1,612,910	+1.99(+2.77%)
Apr 21, 2026	74.61	75.15	71.80	71.96	2,341,518	-3.83(-5.05%)
Apr 20, 2026	76.36	76.49	75.42	75.79	1,598,533	-1.53(-1.98%)
Apr 17, 2026	77.58	78.96	77.11	77.32	2,691,737	+2.45(+3.27%)
Apr 16, 2026	75.53	75.86	74.22	74.87	1,923,892	-0.63(-0.83%)
Apr 15, 2026	75.53	76.55	74.94	75.50	2,155,786	-0.15(-0.20%)
Apr 14, 2026	73.86	75.67	73.86	75.65	2,782,752	+3.87(+5.39%)
Apr 13, 2026	70.57	72.13	69.96	71.78	1,802,648	-0.83(-1.14%)
Apr 10, 2026	72.56	73.05	72.01	72.61	1,682,165	+0.77(+1.07%)
Apr 09, 2026	71.00	72.85	70.56	71.84	3,146,557	+0.92(+1.30%)
Apr 08, 2026	73.25	73.41	69.90	70.92	2,968,904	+1.67(+2.41%)
Apr 07, 2026	68.61	69.52	66.38	69.25	3,493,899	-0.17(-0.24%)
Apr 06, 2026	69.17	69.62	68.53	69.42	2,099,706	+0.31(+0.45%)
Apr 02, 2026	66.72	69.50	66.71	69.11	2,482,737	-2.46(-3.44%)
Apr 01, 2026	71.34	72.37	70.80	71.57	2,147,087	-0.04(-0.06%)
Mar 31, 2026	69.15	71.63	69.04	71.61	2,421,519	+4.91(+7.36%)
Mar 30, 2026	67.75	67.87	66.21	66.70	1,646,854	+0.04(+0.06%)
Mar 27, 2026	64.53	68.16	64.30	66.66	2,464,778	+2.82(+4.42%)
Mar 26, 2026	65.25	66.29	63.42	63.84	3,095,056	-4.65(-6.79%)
Mar 25, 2026	69.37	69.75	67.75	68.49	1,721,398	+2.38(+3.60%)
Mar 24, 2026	64.71	66.87	64.38	66.11	1,908,959	+0.50(+0.76%)
Mar 23, 2026	64.33	67.32	64.09	65.61	4,018,973	+0.97(+1.50%)
Mar 20, 2026	67.85	68.21	64.35	64.64	2,877,143	-4.34(-6.29%)
Mar 19, 2026	64.96	69.05	63.95	68.98	4,976,771	-3.19(-4.42%)
Mar 18, 2026	73.00	74.11	72.09	72.17	2,928,401	-3.09(-4.11%)
Mar 17, 2026	76.81	77.41	74.44	75.26	1,942,533	-1.65(-2.15%)
Mar 16, 2026	76.92	77.64	75.64	76.91	2,488,467	+0.60(+0.79%)
Mar 13, 2026	79.89	80.12	75.57	76.31	4,009,819	-4.01(-4.99%)
Mar 12, 2026	82.51	82.51	80.21	80.32	2,662,132	-1.49(-1.82%)
Mar 11, 2026	81.95	81.97	80.29	81.81	2,327,119	-2.30(-2.73%)
Mar 10, 2026	84.97	85.35	82.68	84.11	2,901,575	+1.91(+2.32%)
Mar 09, 2026	80.27	82.55	79.09	82.20	2,365,688	+2.40(+3.01%)
Mar 06, 2026	78.89	80.87	78.33	79.80	2,187,091	+1.80(+2.31%)
Mar 05, 2026	78.66	79.33	76.66	78.00	2,180,883	-1.07(-1.35%)
Mar 04, 2026	80.12	80.92	78.19	79.07	2,459,275	+0.63(+0.80%)
Mar 03, 2026	77.85	79.96	75.28	78.44	6,016,919	-7.24(-8.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.