Skip to main content

Physical Silver ETF (NY: SIVR )

23.79 +0.23 (+0.98%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20.17 266,901 -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%)
Mar 01, 2023 20.14 20.33 20.09 20.13 319,136 +0.05(+0.25%)
Feb 28, 2023 19.82 20.16 19.75 20.08 453,029 +0.31(+1.57%)
Feb 27, 2023 19.94 19.97 19.73 19.77 348,111 -0.15(-0.75%)
Feb 24, 2023 20.13 20.21 19.91 19.92 739,657 -0.56(-2.73%)
Feb 23, 2023 20.72 20.76 20.42 20.48 336,901 -0.16(-0.78%)
Feb 22, 2023 20.94 20.94 20.59 20.64 356,059 -0.32(-1.53%)
Feb 21, 2023 21.00 21.09 20.89 20.96 461,452 +0.07(+0.34%)
Feb 17, 2023 20.45 20.94 20.41 20.89 427,973 +0.16(+0.77%)
Feb 16, 2023 20.63 20.90 20.59 20.73 563,042 -0.06(-0.29%)
Feb 15, 2023 20.66 20.82 20.64 20.79 313,227 -0.22(-1.05%)
Feb 14, 2023 20.83 21.11 20.74 21.01 543,863 -0.10(-0.47%)
Feb 13, 2023 21.02 21.14 20.92 21.11 487,380 -0.02(-0.09%)
Feb 10, 2023 21.31 21.35 21.05 21.13 307,584 +0.06(+0.28%)
Feb 09, 2023 21.56 21.57 21.04 21.07 707,583 -0.34(-1.59%)
Feb 08, 2023 21.52 21.55 21.34 21.41 276,497 +0.12(+0.56%)
Feb 07, 2023 21.33 21.54 21.18 21.29 721,941 -0.09(-0.42%)
Feb 06, 2023 21.43 21.55 21.28 21.38 324,266 -0.07(-0.33%)
Feb 03, 2023 21.80 21.98 21.41 21.45 1,346,441 -1.07(-4.75%)
Feb 02, 2023 23.49 23.50 22.49 22.52 928,925 -0.54(-2.34%)
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.