Physical Silver ETF (NY: SIVR )

31.22 -1.05 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.35 22.65 22.19 22.56 640,301 +0.31(+1.39%)
May 30, 2023 22.20 22.32 22.07 22.25 623,679 -0.10(-0.45%)
May 26, 2023 22.21 22.39 22.08 22.35 389,291 +0.56(+2.57%)
May 25, 2023 22.12 22.13 21.77 21.79 563,021 -0.31(-1.40%)
May 24, 2023 22.38 22.39 22.09 22.10 823,934 -0.37(-1.65%)
May 23, 2023 22.51 22.67 22.44 22.47 421,793 -0.17(-0.75%)
May 22, 2023 22.82 22.92 22.64 22.64 411,907 -0.22(-0.96%)
May 19, 2023 22.68 23.04 22.55 22.86 607,360 +0.32(+1.42%)
May 18, 2023 22.57 22.59 22.38 22.54 572,003 -0.26(-1.14%)
May 17, 2023 22.88 22.90 22.59 22.80 423,200 +0.00(+0.00%)
May 16, 2023 22.99 23.08 22.68 22.80 531,237 -0.30(-1.30%)
May 15, 2023 23.13 23.22 23.01 23.10 335,651 +0.10(+0.43%)
May 12, 2023 23.03 23.17 22.89 23.00 639,782 -0.19(-0.82%)
May 11, 2023 23.64 23.72 23.16 23.19 948,964 -1.18(-4.84%)
May 10, 2023 24.66 24.70 24.20 24.37 580,723 -0.17(-0.69%)
May 09, 2023 24.45 24.63 24.42 24.54 450,912 +0.00(+0.00%)
May 08, 2023 24.56 24.65 24.47 24.54 331,697 -0.09(-0.37%)
May 05, 2023 24.45 24.64 24.15 24.63 828,353 -0.37(-1.48%)
May 04, 2023 24.48 25.00 24.47 25.00 1,380,910 +0.53(+2.17%)
May 03, 2023 24.35 24.55 24.20 24.47 1,093,336 +0.08(+0.33%)
May 02, 2023 23.69 24.45 23.65 24.39 1,873,839 +0.47(+1.96%)
May 01, 2023 24.74 24.75 23.89 23.92 2,844,377 -0.10(-0.42%)
Apr 28, 2023 23.91 24.05 23.77 24.02 778,174 +0.13(+0.54%)
Apr 27, 2023 23.60 23.95 23.52 23.89 866,831 +0.04(+0.17%)
Apr 26, 2023 24.14 24.14 23.73 23.85 734,733 -0.17(-0.71%)
Apr 25, 2023 23.97 24.05 23.64 24.02 1,110,061 -0.11(-0.46%)
Apr 24, 2023 23.97 24.21 23.86 24.13 637,847 +0.11(+0.46%)
Apr 21, 2023 24.21 24.35 23.90 24.02 1,076,235 -0.20(-0.83%)
Apr 20, 2023 24.27 24.46 24.10 24.22 615,477 -0.05(-0.21%)
Apr 19, 2023 24.10 24.35 24.09 24.27 602,351 +0.09(+0.37%)
Apr 18, 2023 23.94 24.30 23.93 24.18 459,785 +0.15(+0.62%)
Apr 17, 2023 24.34 24.36 23.80 24.03 829,231 -0.32(-1.31%)
Apr 14, 2023 24.91 24.95 24.14 24.35 1,140,127 -0.45(-1.81%)
Apr 13, 2023 24.74 24.91 24.60 24.80 725,300 +0.33(+1.35%)
Apr 12, 2023 24.41 24.50 24.08 24.47 916,525 +0.44(+1.83%)
Apr 11, 2023 23.93 24.12 23.86 24.03 450,273 +0.13(+0.54%)
Apr 10, 2023 23.82 23.91 23.74 23.90 608,911 +0.01(+0.04%)
Apr 06, 2023 23.80 23.99 23.58 23.89 484,770 -0.05(-0.21%)
Apr 05, 2023 23.84 24.00 23.64 23.94 754,054 -0.04(-0.17%)
Apr 04, 2023 23.11 24.02 23.09 23.98 1,222,316 +0.94(+4.08%)
Apr 03, 2023 22.94 23.21 22.90 23.04 451,463 -0.07(-0.30%)
Mar 31, 2023 23.01 23.19 22.97 23.11 797,023 +0.19(+0.83%)
Mar 30, 2023 22.65 22.92 22.52 22.92 545,771 +0.52(+2.32%)
Mar 29, 2023 22.27 22.47 22.25 22.40 399,301 +0.02(+0.09%)
Mar 28, 2023 22.08 22.44 22.06 22.38 553,911 +0.22(+0.99%)
Mar 27, 2023 22.00 22.17 21.93 22.16 558,835 -0.02(-0.09%)
Mar 24, 2023 22.48 22.52 22.14 22.18 802,387 -0.04(-0.18%)
Mar 23, 2023 22.07 22.29 21.96 22.22 835,785 +0.19(+0.86%)
Mar 22, 2023 21.43 22.14 21.43 22.03 1,304,485 +0.58(+2.70%)
Mar 21, 2023 21.61 21.61 21.27 21.45 852,235 -0.15(-0.69%)
Mar 20, 2023 21.49 21.67 21.36 21.60 808,043 +0.08(+0.37%)
Mar 17, 2023 21.10 21.70 21.05 21.52 1,727,758 +0.69(+3.31%)
Mar 16, 2023 21.06 21.06 20.61 20.83 1,134,622 -0.07(-0.33%)
Mar 15, 2023 21.29 21.35 20.76 20.90 1,651,599 +0.13(+0.63%)
Mar 14, 2023 20.95 21.09 20.76 20.77 978,390 -0.13(-0.62%)
Mar 13, 2023 20.59 21.05 20.54 20.90 1,142,185 +1.19(+6.04%)
Mar 10, 2023 19.72 19.95 19.59 19.71 533,039 +0.45(+2.34%)
Mar 09, 2023 19.32 19.48 19.20 19.26 250,423 +0.04(+0.21%)
Mar 08, 2023 19.26 19.41 19.20 19.22 447,405 -0.04(-0.21%)
Mar 07, 2023 19.83 19.83 19.22 19.26 661,008 -0.91(-4.51%)
Mar 06, 2023 20.30 20.34 20.14 20.17 266,851 -0.24(-1.18%)
Mar 03, 2023 20.16 20.42 20.00 20.41 336,465 +0.34(+1.69%)
Mar 02, 2023 19.90 20.10 19.87 20.07 220,920 -0.06(-0.30%)
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.