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 (%)
Nov 30, 2021 22.08 22.46 21.87 21.96 947,862 -0.05(-0.23%)
Nov 29, 2021 22.20 22.25 21.93 22.01 682,609 -0.27(-1.21%)
Nov 26, 2021 22.70 22.70 22.10 22.28 657,115 -0.39(-1.72%)
Nov 24, 2021 22.64 22.73 22.57 22.67 489,664 -0.16(-0.70%)
Nov 23, 2021 22.63 22.84 22.44 22.83 583,840 -0.43(-1.85%)
Nov 22, 2021 23.61 23.72 23.23 23.26 703,727 -0.44(-1.86%)
Nov 19, 2021 23.97 24.07 23.66 23.70 566,435 -0.22(-0.92%)
Nov 18, 2021 23.97 23.93 23.90 23.92 407,088 -0.22(-0.91%)
Nov 17, 2021 24.19 24.29 24.05 24.14 612,199 +0.21(+0.88%)
Nov 16, 2021 24.12 24.25 23.88 23.93 686,705 -0.25(-1.03%)
Nov 15, 2021 24.16 24.26 24.00 24.18 552,456 -0.22(-0.90%)
Nov 12, 2021 24.14 24.46 24.09 24.40 646,911 +0.08(+0.33%)
Nov 11, 2021 24.18 24.35 24.13 24.32 469,410 +0.53(+2.23%)
Nov 10, 2021 24.10 23.79 1,186,128 +0.34(+1.45%)
Nov 09, 2021 23.46 23.56 23.16 23.45 435,524 -0.14(-0.59%)
Nov 08, 2021 23.48 23.63 23.39 23.59 609,369 +0.32(+1.38%)
Nov 05, 2021 23.19 23.29 22.95 23.27 961,548 +0.34(+1.48%)
Nov 04, 2021 23.03 23.18 22.89 22.93 825,500 +0.23(+1.01%)
Nov 03, 2021 22.30 22.74 22.20 22.70 956,315 -0.02(-0.09%)
Nov 02, 2021 22.85 22.85 22.54 22.72 561,770 -0.43(-1.86%)
Nov 01, 2021 23.16 23.23 23.14 23.15 327,622 +0.14(+0.61%)
Oct 29, 2021 22.98 23.06 22.80 23.01 484,531 -0.16(-0.69%)
Oct 28, 2021 23.31 23.37 23.10 23.17 349,897 -0.06(-0.26%)
Oct 27, 2021 23.27 23.38 23.09 23.23 365,845 -0.05(-0.21%)
Oct 26, 2021 23.32 23.28 791,796 -0.39(-1.65%)
Oct 25, 2021 23.60 23.73 23.48 23.67 1,208,255 +0.20(+0.85%)
Oct 22, 2021 23.53 23.92 23.33 23.47 995,212 +0.19(+0.82%)
Oct 21, 2021 23.30 23.36 23.14 23.28 470,780 -0.19(-0.81%)
Oct 20, 2021 23.11 23.54 23.04 23.47 688,900 +0.66(+2.89%)
Oct 19, 2021 23.16 23.22 22.77 22.81 499,090 +0.44(+1.97%)
Oct 18, 2021 22.48 22.48 22.19 22.37 909,594 -0.10(-0.45%)
Oct 15, 2021 22.48 22.59 22.37 22.47 396,381 -0.23(-1.01%)
Oct 14, 2021 22.52 22.73 22.39 22.70 505,514 +0.50(+2.25%)
Oct 13, 2021 21.96 22.41 21.96 22.20 570,682 +0.42(+1.93%)
Oct 12, 2021 21.72 21.93 21.66 21.78 717,501 +0.03(+0.14%)
Oct 11, 2021 21.84 21.99 21.75 21.75 332,625 -0.07(-0.32%)
Oct 08, 2021 22.28 22.31 21.81 21.82 472,964 +0.05(+0.23%)
Oct 07, 2021 21.64 21.97 21.63 21.77 325,248 -0.08(-0.37%)
Oct 06, 2021 21.62 21.87 21.51 21.85 497,425 +0.07(+0.32%)
Oct 05, 2021 21.71 21.84 21.57 21.78 326,878 -0.09(-0.41%)
Oct 04, 2021 21.63 21.89 21.56 21.87 526,035 +0.18(+0.83%)
Oct 01, 2021 21.65 21.77 21.53 21.69 588,634 +0.32(+1.50%)
Sep 30, 2021 21.01 21.43 20.97 21.37 1,127,987 +0.61(+2.94%)
Sep 29, 2021 20.99 21.05 20.64 20.76 1,179,544 -0.90(-4.16%)
Sep 28, 2021 21.71 21.74 21.44 21.66 523,635 -0.16(-0.73%)
Sep 27, 2021 21.84 22.03 21.76 21.82 357,039 +0.24(+1.11%)
Sep 24, 2021 21.36 21.68 21.33 21.58 517,419 -0.18(-0.83%)
Sep 23, 2021 21.81 21.91 21.74 21.76 426,593 -0.10(-0.46%)
Sep 22, 2021 21.95 22.31 21.79 21.86 771,586 +0.14(+0.64%)
Sep 21, 2021 21.71 21.90 21.58 21.72 590,964 +0.29(+1.35%)
Sep 20, 2021 21.52 21.70 21.37 21.43 609,807 -0.17(-0.79%)
Sep 17, 2021 21.85 21.87 21.55 21.60 736,628 -0.51(-2.31%)
Sep 16, 2021 22.23 22.23 21.80 22.11 740,527 -0.88(-3.83%)
Sep 15, 2021 22.98 23.05 22.85 22.99 270,469 -0.02(-0.09%)
Sep 14, 2021 22.97 23.10 22.77 23.01 336,158 +0.10(+0.44%)
Sep 13, 2021 22.68 23.00 22.67 22.91 300,146 -0.01(-0.04%)
Sep 10, 2021 23.23 23.30 22.90 22.92 450,012 -0.27(-1.16%)
Sep 09, 2021 23.35 23.35 23.08 23.19 418,973 +0.09(+0.39%)
Sep 08, 2021 23.41 23.41 23.05 23.10 603,846 -0.33(-1.41%)
Sep 07, 2021 23.59 23.68 23.31 23.43 412,450 -0.40(-1.68%)
Sep 03, 2021 23.53 23.98 23.48 23.83 489,416 +0.77(+3.34%)
Sep 02, 2021 23.17 23.18 22.94 23.06 392,315 -0.24(-1.03%)
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.