Physical Silver ETF (NY: SIVR )

28.28 +0.63 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 27.88 28.29 27.73 28.28 1,020,592 +0.63(+2.28%)
Jun 13, 2024 28.07 28.18 27.40 27.65 1,145,180 -0.66(-2.33%)
Jun 12, 2024 28.80 28.86 28.21 28.31 2,168,213 +0.37(+1.32%)
Jun 11, 2024 27.98 28.06 27.80 27.94 930,760 -0.46(-1.62%)
Jun 10, 2024 28.34 28.51 28.11 28.40 984,931 +0.51(+1.83%)
Jun 07, 2024 28.56 28.56 27.86 27.89 2,366,097 -1.99(-6.66%)
Jun 06, 2024 29.10 29.96 28.98 29.88 1,542,283 +1.20(+4.18%)
Jun 05, 2024 28.38 28.73 28.16 28.68 1,515,914 +0.43(+1.52%)
Jun 04, 2024 28.59 28.59 28.09 28.25 2,054,233 -0.95(-3.25%)
Jun 03, 2024 29.12 29.46 28.85 29.20 1,438,825 +0.14(+0.48%)
May 31, 2024 30.11 30.19 28.88 29.06 1,843,480 -0.67(-2.25%)
May 30, 2024 30.18 30.40 29.64 29.73 1,544,948 -0.82(-2.68%)
May 29, 2024 30.43 30.85 30.34 30.55 1,374,491 -0.05(-0.16%)
May 28, 2024 30.67 30.70 30.03 30.60 1,940,622 +1.58(+5.44%)
May 24, 2024 29.21 29.29 28.91 29.02 741,568 +0.18(+0.62%)
May 23, 2024 29.40 29.58 28.75 28.84 2,374,923 -0.68(-2.30%)
May 22, 2024 30.40 30.41 29.42 29.52 2,671,032 -1.11(-3.62%)
May 21, 2024 30.47 30.89 30.17 30.63 2,253,267 +0.30(+0.99%)
May 20, 2024 30.29 30.93 29.74 30.33 3,204,512 +0.19(+0.63%)
May 17, 2024 29.15 30.19 28.85 30.14 2,401,753 +1.82(+6.43%)
May 16, 2024 28.25 28.43 28.05 28.32 689,026 -0.08(-0.28%)
May 15, 2024 27.82 28.45 27.29 28.40 2,381,357 +1.04(+3.80%)
May 14, 2024 27.19 27.49 27.06 27.36 1,322,268 +0.34(+1.26%)
May 13, 2024 27.03 27.13 26.85 27.02 1,135,703 +0.05(+0.19%)
May 10, 2024 27.19 27.26 26.82 26.97 972,069 -0.10(-0.37%)
May 09, 2024 26.50 27.07 26.50 27.07 1,331,572 +0.94(+3.60%)
May 08, 2024 26.03 26.29 25.99 26.13 687,574 +0.06(+0.23%)
May 07, 2024 26.19 26.27 26.04 26.07 908,979 -0.16(-0.61%)
May 06, 2024 26.16 26.29 26.00 26.23 1,085,787 +0.89(+3.51%)
May 03, 2024 25.36 25.45 24.99 25.34 1,270,999 -0.16(-0.63%)
May 02, 2024 25.07 25.60 25.03 25.50 1,154,109 +0.09(+0.35%)
May 01, 2024 25.27 25.79 25.22 25.41 1,543,792 +0.24(+0.95%)
Apr 30, 2024 25.39 25.51 25.14 25.17 1,462,329 -0.83(-3.19%)
Apr 29, 2024 26.06 26.24 25.84 26.00 880,930 -0.05(-0.19%)
Apr 26, 2024 26.37 26.39 25.92 26.05 1,256,879 -0.17(-0.65%)
Apr 25, 2024 26.02 26.38 25.96 26.22 1,401,841 +0.16(+0.61%)
Apr 24, 2024 26.05 26.21 25.94 26.06 724,341 -0.08(-0.31%)
Apr 23, 2024 25.82 26.20 25.78 26.14 1,842,017 +0.07(+0.27%)
Apr 22, 2024 26.10 26.36 25.94 26.07 1,896,641 -1.37(-4.99%)
Apr 19, 2024 27.14 27.54 27.11 27.44 2,012,323 +0.39(+1.44%)
Apr 18, 2024 27.33 27.37 26.94 27.05 2,003,684 -0.01(-0.04%)
Apr 17, 2024 27.35 27.56 26.91 27.06 2,743,973 +0.05(+0.19%)
Apr 16, 2024 27.30 27.30 26.74 27.01 2,827,326 -0.63(-2.28%)
Apr 15, 2024 27.44 27.64 26.89 27.64 3,192,635 +0.82(+3.06%)
Apr 12, 2024 28.05 28.50 26.72 26.82 3,845,607 -0.40(-1.47%)
Apr 11, 2024 26.90 27.24 26.57 27.22 1,398,704 +0.61(+2.29%)
Apr 10, 2024 26.50 27.29 26.34 26.61 2,656,662 -0.31(-1.15%)
Apr 09, 2024 26.95 27.10 26.43 26.92 2,203,255 +0.33(+1.24%)
Apr 08, 2024 26.54 26.67 26.06 26.59 1,404,600 +0.40(+1.53%)
Apr 05, 2024 25.63 26.31 25.53 26.19 1,914,816 +0.54(+2.11%)
Apr 04, 2024 25.73 26.11 25.53 25.65 3,403,160 -0.23(-0.89%)
Apr 03, 2024 25.39 25.90 25.29 25.88 2,430,151 +0.92(+3.69%)
Apr 02, 2024 24.39 24.99 24.33 24.96 2,754,134 +1.05(+4.39%)
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.