Skip to main content

Physical Silver ETF (NY: SIVR )

30.14 +0.43 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 29.98 30.23 29.96 30.14 553,812 +0.43(+1.45%)
Oct 10, 2024 29.31 29.77 29.24 29.71 747,263 +0.53(+1.82%)
Oct 09, 2024 28.92 29.31 28.87 29.18 606,018 -0.16(-0.55%)
Oct 08, 2024 29.76 29.88 28.77 29.34 1,191,736 -0.97(-3.20%)
Oct 07, 2024 30.39 30.46 30.07 30.31 679,585 -0.46(-1.49%)
Oct 04, 2024 30.59 31.48 30.35 30.77 1,184,586 +0.15(+0.49%)
Oct 03, 2024 30.28 30.77 30.18 30.62 705,247 +0.24(+0.79%)
Oct 02, 2024 30.52 30.86 30.05 30.38 810,271 +0.43(+1.44%)
Oct 01, 2024 30.14 30.42 29.90 29.95 1,217,387 +0.20(+0.67%)
Sep 30, 2024 29.89 29.89 29.51 29.75 890,861 -0.47(-1.56%)
Sep 27, 2024 30.74 30.84 29.94 30.22 819,845 -0.44(-1.44%)
Sep 26, 2024 30.70 30.84 30.32 30.66 757,085 +0.23(+0.76%)
Sep 25, 2024 30.49 30.81 30.16 30.43 989,806 -0.35(-1.14%)
Sep 24, 2024 29.60 30.83 29.50 30.78 1,032,578 +1.48(+5.05%)
Sep 23, 2024 29.58 29.64 29.26 29.30 624,516 -0.49(-1.64%)
Sep 20, 2024 29.75 29.95 29.53 29.79 756,231 +0.36(+1.22%)
Sep 19, 2024 29.58 29.73 29.26 29.43 971,403 +0.87(+3.05%)
Sep 18, 2024 29.29 29.85 28.39 28.56 1,961,902 -0.72(-2.46%)
Sep 17, 2024 29.33 29.61 29.16 29.28 786,296 -0.17(-0.58%)
Sep 16, 2024 29.60 29.62 29.24 29.45 533,698 +0.11(+0.37%)
Sep 13, 2024 29.19 29.53 29.09 29.34 1,185,373 +0.80(+2.80%)
Sep 12, 2024 27.89 28.57 27.83 28.54 803,676 +1.19(+4.35%)
Sep 11, 2024 27.29 27.44 26.83 27.35 471,993 +0.19(+0.70%)
Sep 10, 2024 27.18 27.18 26.79 27.16 343,956 +0.10(+0.37%)
Sep 09, 2024 26.92 27.10 26.79 27.06 578,097 +0.37(+1.39%)
Sep 06, 2024 27.49 27.57 26.46 26.69 877,642 -0.77(-2.80%)
Sep 05, 2024 27.62 27.88 27.39 27.46 663,816 +0.55(+2.04%)
Sep 04, 2024 26.80 27.09 26.79 26.91 545,255 +0.13(+0.49%)
Sep 03, 2024 27.05 27.07 26.49 26.78 858,379 -0.82(-2.97%)
Aug 30, 2024 27.93 28.07 27.43 27.60 879,606 -0.45(-1.60%)
Aug 29, 2024 27.97 28.31 27.88 28.05 532,124 +0.09(+0.32%)
Aug 28, 2024 28.11 28.13 27.79 27.96 710,454 -0.71(-2.48%)
Aug 27, 2024 28.53 28.75 28.39 28.67 567,135 +0.05(+0.17%)
Aug 26, 2024 28.70 28.72 28.41 28.62 559,951 +0.14(+0.49%)
Aug 23, 2024 27.96 28.54 27.89 28.48 789,673 +0.84(+3.04%)
Aug 22, 2024 28.22 28.22 27.51 27.64 1,299,303 -0.59(-2.09%)
Aug 21, 2024 28.18 28.41 27.92 28.23 667,357 +0.10(+0.36%)
Aug 20, 2024 28.57 28.64 27.99 28.13 772,858 +0.02(+0.07%)
Aug 19, 2024 27.72 28.15 27.63 28.11 583,498 +0.43(+1.55%)
Aug 16, 2024 27.09 27.69 26.99 27.68 478,748 +0.60(+2.22%)
Aug 15, 2024 27.02 27.24 26.68 27.08 576,102 +0.78(+2.97%)
Aug 14, 2024 26.45 26.61 25.98 26.30 538,313 -0.32(-1.20%)
Aug 13, 2024 26.38 26.63 26.29 26.62 539,102 -0.07(-0.26%)
Aug 12, 2024 26.59 26.79 26.30 26.69 808,087 +0.51(+1.95%)
Aug 09, 2024 26.29 26.43 26.06 26.18 673,519 -0.01(-0.04%)
Aug 08, 2024 25.87 26.37 25.81 26.19 767,319 +0.71(+2.79%)
Aug 07, 2024 25.83 25.93 25.41 25.48 1,018,303 -0.32(-1.24%)
Aug 06, 2024 25.70 26.05 25.64 25.80 1,127,395 -0.21(-0.81%)
Aug 05, 2024 25.80 26.21 25.70 26.01 2,241,551 -1.27(-4.66%)
Aug 02, 2024 27.68 27.74 26.70 27.28 1,540,151 +0.02(+0.07%)
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.