• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    abrdn Physical Silver Shares ETF (NY:SIVR)

    72.03 -11.11 (-13.36%)
    Streaming Delayed Price Updated: 1:10 PM EST, Feb 5, 2026 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 04, 2026 86.76 86.90 79.57 83.14 8,132,385 +2.30(+2.85%)
    Feb 03, 2026 83.03 84.79 78.62 80.84 8,049,793 +4.74(+6.23%)
    Feb 02, 2026 77.54 78.66 71.66 76.10 8,879,928 -3.10(-3.91%)
    Jan 30, 2026 93.78 96.68 70.60 79.20 26,230,854 -31.65(-28.55%)
    Jan 29, 2026 114.92 115.26 101.60 110.85 10,169,443 -0.02(-0.02%)
    Jan 28, 2026 108.00 111.76 105.19 110.87 9,024,977 +4.17(+3.91%)
    Jan 27, 2026 102.82 106.83 99.85 106.70 9,405,342 +3.40(+3.29%)
    Jan 26, 2026 104.41 112.02 101.39 103.30 17,252,254 +5.76(+5.91%)
    Jan 23, 2026 94.73 97.62 94.20 97.54 5,591,449 +6.07(+6.64%)
    Jan 22, 2026 89.07 91.90 88.94 91.47 3,425,990 +3.36(+3.81%)
    Jan 21, 2026 89.90 90.17 85.97 88.11 6,255,866 -1.54(-1.72%)
    Jan 20, 2026 90.53 90.64 88.61 89.65 5,677,787 +4.60(+5.41%)
    Jan 16, 2026 84.29 85.56 82.67 85.05 4,768,011 -2.43(-2.78%)
    Jan 15, 2026 84.78 88.55 84.60 87.48 6,855,721 -1.30(-1.46%)
    Jan 14, 2026 87.53 88.99 85.35 88.78 7,972,030 +6.23(+7.55%)
    Jan 13, 2026 84.03 84.83 81.77 82.55 6,146,248 +1.47(+1.81%)
    Jan 12, 2026 79.93 82.07 79.83 81.08 5,978,784 +5.09(+6.70%)
    Jan 09, 2026 74.93 76.63 74.41 75.99 4,095,922 +2.79(+3.81%)
    Jan 08, 2026 70.66 73.25 70.26 73.20 3,609,157 -1.32(-1.77%)
    Jan 07, 2026 73.27 75.13 72.65 74.52 5,900,221 -2.87(-3.71%)
    Jan 06, 2026 75.01 77.50 74.92 77.39 4,934,784 +4.88(+6.73%)
    Jan 05, 2026 72.99 74.10 71.94 72.51 8,063,236 +3.48(+5.04%)
    Jan 02, 2026 70.71 70.73 67.95 69.03 3,974,537 +1.39(+2.05%)
    Dec 31, 2025 68.81 70.21 66.70 67.64 4,219,344 -4.76(-6.57%)
    Dec 30, 2025 72.57 74.30 71.48 72.40 5,977,113 +3.07(+4.43%)
    Dec 29, 2025 68.96 69.80 67.13 69.33 9,331,272 -5.33(-7.14%)
    Dec 26, 2025 71.24 74.75 70.73 74.66 7,104,930 +6.17(+9.01%)
    Dec 24, 2025 68.32 68.79 66.78 68.49 2,083,529 +0.41(+0.60%)
    Dec 23, 2025 66.83 68.12 65.50 68.08 3,286,363 +2.49(+3.80%)
    Dec 22, 2025 65.72 65.95 64.84 65.59 3,362,301 +1.61(+2.52%)
    Dec 19, 2025 62.75 64.20 62.67 63.98 2,747,019 +1.73(+2.78%)
    Dec 18, 2025 62.81 63.03 61.51 62.25 2,120,675 -1.03(-1.63%)
    Dec 17, 2025 62.22 63.68 61.97 63.28 2,617,027 +2.67(+4.41%)
    Dec 16, 2025 60.50 60.86 59.95 60.61 1,417,733 -0.38(-0.62%)
    Dec 15, 2025 60.71 61.07 59.85 60.99 2,254,206 +2.13(+3.62%)
    Dec 12, 2025 61.49 61.49 57.91 58.86 3,277,776 -1.61(-2.66%)
    Dec 11, 2025 59.62 61.20 59.28 60.47 4,142,696 +1.65(+2.81%)
    Dec 10, 2025 57.90 58.98 57.20 58.82 2,694,633 +0.94(+1.62%)
    Dec 09, 2025 56.06 57.89 56.03 57.88 2,735,961 +2.55(+4.61%)
    Dec 08, 2025 55.52 55.60 54.89 55.33 1,488,782 -0.24(-0.43%)
    Dec 05, 2025 55.36 56.48 55.18 55.57 2,357,072 +1.20(+2.21%)
    Dec 04, 2025 54.92 54.97 53.73 54.37 3,279,747 -1.33(-2.39%)
    Dec 03, 2025 55.68 56.02 55.06 55.70 2,414,423 -0.08(-0.14%)
    Dec 02, 2025 55.45 55.84 54.35 55.78 2,712,677 +0.64(+1.16%)
    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.
    © 2025 FinancialContent. All rights reserved.