Skip to main content

Physical Silver ETF (NY: SIVR )

23.81 +0.25 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.20 25.24 24.92 24.98 322,800 -0.26(-1.03%)
Apr 29, 2021 25.20 25.25 24.82 25.24 574,415 -0.14(-0.55%)
Apr 28, 2021 25.07 25.38 24.94 25.38 449,500 +0.03(+0.12%)
Apr 27, 2021 25.43 25.51 25.34 25.35 246,254 +0.06(+0.24%)
Apr 26, 2021 25.30 25.30 25.16 25.29 346,841 +0.19(+0.76%)
Apr 23, 2021 25.31 25.36 24.95 25.10 264,700 -0.09(-0.36%)
Apr 22, 2021 25.43 25.45 25.08 25.19 419,972 -0.51(-1.98%)
Apr 21, 2021 25.12 25.73 25.11 25.70 1,307,974 +0.77(+3.09%)
Apr 20, 2021 24.88 25.19 24.87 24.93 471,343 -0.03(-0.12%)
Apr 19, 2021 24.90 25.01 24.76 24.96 559,490 -0.12(-0.48%)
Apr 16, 2021 25.17 25.20 25.04 25.08 313,200 +0.08(+0.32%)
Apr 15, 2021 24.73 25.10 24.73 25.00 473,288 +0.47(+1.92%)
Apr 14, 2021 24.40 24.60 24.38 24.53 467,539 +0.06(+0.25%)
Apr 13, 2021 24.48 24.60 24.42 24.47 404,481 +0.49(+2.04%)
Apr 12, 2021 24.24 24.25 23.86 23.98 455,391 -0.39(-1.60%)
Apr 09, 2021 24.23 24.43 24.19 24.37 387,000 -0.20(-0.81%)
Apr 08, 2021 24.64 24.73 24.52 24.57 314,801 +0.30(+1.24%)
Apr 07, 2021 24.21 24.41 24.14 24.27 563,339 -0.03(-0.12%)
Apr 06, 2021 24.23 24.42 24.19 24.30 714,771 +0.30(+1.25%)
Apr 05, 2021 23.97 24.13 23.81 24.00 359,294 -0.08(-0.33%)
Apr 01, 2021 23.80 24.09 23.72 24.08 441,300 +0.47(+1.99%)
Mar 31, 2021 23.20 23.68 23.16 23.61 1,397,219 +0.46(+1.99%)
Mar 30, 2021 23.34 23.40 23.03 23.15 788,546 -0.67(-2.81%)
Mar 29, 2021 24.02 24.07 23.62 23.82 619,413 -0.34(-1.41%)
Mar 26, 2021 24.12 24.24 24.03 24.16 519,900 -0.07(-0.29%)
Mar 25, 2021 23.99 24.32 23.96 24.23 752,590 +0.05(+0.21%)
Mar 24, 2021 24.41 24.44 24.15 24.18 604,699 +0.01(+0.04%)
Mar 23, 2021 24.44 24.48 24.16 24.17 635,756 -0.72(-2.89%)
Mar 22, 2021 24.76 24.91 24.67 24.89 494,304 -0.39(-1.54%)
Mar 19, 2021 25.24 25.34 25.09 25.28 403,600 +0.20(+0.80%)
Mar 18, 2021 24.99 25.44 24.95 25.08 545,358 -0.32(-1.26%)
Mar 17, 2021 25.08 25.61 25.01 25.40 732,892 +0.33(+1.32%)
Mar 16, 2021 25.06 25.25 24.95 25.07 462,127 -0.26(-1.03%)
Mar 15, 2021 25.25 25.38 25.10 25.33 635,575 +0.34(+1.36%)
Mar 12, 2021 24.59 25.04 24.55 24.99 603,000 -0.27(-1.07%)
Mar 11, 2021 25.16 25.30 24.95 25.26 535,620 -0.03(-0.12%)
Mar 10, 2021 25.16 25.32 24.99 25.29 477,525 +0.26(+1.04%)
Mar 09, 2021 25.02 25.23 24.98 25.03 864,614 +0.77(+3.17%)
Mar 08, 2021 24.38 24.51 24.22 24.26 583,242 -0.03(-0.12%)
Mar 05, 2021 24.52 24.52 23.98 24.29 704,100 -0.22(-0.90%)
Mar 04, 2021 25.06 25.39 24.20 24.51 1,479,809 -0.75(-2.97%)
Mar 03, 2021 25.29 25.58 24.95 25.26 841,120 -0.51(-1.98%)
Mar 02, 2021 25.50 25.98 25.43 25.77 526,567 +0.18(+0.70%)
Mar 01, 2021 25.97 26.05 25.54 25.59 714,241 -0.06(-0.23%)
Feb 26, 2021 26.00 26.01 25.25 25.65 1,466,000 -0.78(-2.95%)
Feb 25, 2021 26.84 27.06 26.43 26.43 1,127,381 -0.55(-2.04%)
Feb 24, 2021 26.51 27.00 26.39 26.98 645,701 +0.23(+0.86%)
Feb 23, 2021 26.88 26.88 26.30 26.75 869,470 -0.57(-2.09%)
Feb 22, 2021 26.53 27.32 26.46 27.32 1,647,485 +1.05(+4.00%)
Feb 19, 2021 26.42 26.63 26.22 26.27 1,327,400 +0.22(+0.84%)
Feb 18, 2021 26.25 26.39 25.96 26.05 824,876 -0.38(-1.44%)
Feb 17, 2021 26.17 26.44 25.93 26.43 1,193,739 +0.14(+0.53%)
Feb 16, 2021 26.17 26.71 26.05 26.29 1,708,667 -0.05(-0.19%)
Feb 12, 2021 26.15 26.50 26.06 26.34 1,953,200 +0.25(+0.96%)
Feb 11, 2021 26.29 26.35 25.90 26.09 881,426 +0.00(+0.00%)
Feb 10, 2021 26.46 26.47 25.92 26.09 1,080,407 -0.19(-0.72%)
Feb 09, 2021 26.58 26.63 26.14 26.28 818,681 -0.13(-0.49%)
Feb 08, 2021 26.54 26.64 26.38 26.41 1,821,458 +0.46(+1.77%)
Feb 05, 2021 25.71 26.13 25.63 25.95 960,200 +0.49(+1.92%)
Feb 04, 2021 25.33 25.50 25.02 25.46 1,108,891 -0.46(-1.77%)
Feb 03, 2021 25.97 26.09 25.78 25.92 1,141,095 +0.40(+1.57%)
Feb 02, 2021 26.57 26.58 25.39 25.52 2,309,981 -2.32(-8.33%)
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.