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, 2012 33.75 33.89 32.82 33.09 318,533 -0.82(-2.42%)
Nov 29, 2012 33.63 34.05 33.60 33.91 267,742 +0.56(+1.68%)
Nov 28, 2012 32.68 33.45 32.64 33.35 224,028 -0.34(-1.01%)
Nov 27, 2012 33.70 33.82 33.60 33.69 201,006 -0.09(-0.25%)
Nov 26, 2012 33.76 33.85 33.63 33.77 112,084 +0.04(+0.10%)
Nov 23, 2012 33.16 33.82 33.12 33.74 221,522 +0.70(+2.12%)
Nov 21, 2012 32.70 33.07 32.63 33.04 117,481 +0.20(+0.61%)
Nov 20, 2012 32.79 32.86 32.55 32.84 145,679 +0.03(+0.09%)
Nov 19, 2012 32.67 32.89 32.48 32.81 140,029 +0.89(+2.79%)
Nov 16, 2012 32.03 32.28 31.72 31.92 241,119 -0.32(-0.99%)
Nov 15, 2012 32.41 32.41 31.88 32.24 159,850 -0.10(-0.31%)
Nov 14, 2012 32.31 32.60 32.08 32.34 258,756 +0.24(+0.75%)
Nov 13, 2012 31.92 32.50 31.90 32.10 188,976 +0.00(+0.01%)
Nov 12, 2012 32.25 32.28 31.89 32.10 121,622 -0.18(-0.56%)
Nov 09, 2012 32.21 32.47 32.14 32.28 217,172 +0.18(+0.56%)
Nov 08, 2012 31.50 32.12 31.50 32.10 174,756 +0.58(+1.84%)
Nov 07, 2012 31.63 31.70 30.95 31.52 446,590 -0.19(-0.60%)
Nov 06, 2012 30.96 31.94 30.83 31.71 306,846 +0.85(+2.75%)
Nov 05, 2012 30.74 30.93 30.61 30.86 92,264 +0.22(+0.72%)
Nov 02, 2012 31.57 31.57 30.51 30.64 408,924 -1.27(-3.98%)
Nov 01, 2012 32.23 32.23 31.90 31.91 114,574 -0.04(-0.13%)
Oct 31, 2012 31.86 32.09 31.84 31.95 154,254 +0.18(+0.57%)
Oct 26, 2012 31.96 31.77 31.77 31.77 82,200 -0.06(-0.19%)
Oct 25, 2012 31.82 31.92 31.70 31.83 99,068 +0.42(+1.34%)
Oct 24, 2012 31.58 31.61 31.23 31.41 122,971 +0.04(+0.13%)
Oct 23, 2012 31.66 31.66 31.26 31.37 441,414 -0.43(-1.35%)
Oct 19, 2012 32.25 32.25 31.63 31.80 269,341 -0.63(-1.94%)
Oct 18, 2012 32.53 32.77 32.40 32.43 109,441 -0.41(-1.25%)
Oct 17, 2012 32.63 32.95 32.55 32.84 133,665 +0.18(+0.55%)
Oct 16, 2012 32.57 32.73 32.50 32.66 180,460 +0.29(+0.90%)
Oct 15, 2012 32.87 32.87 32.22 32.37 569,621 -0.84(-2.53%)
Oct 12, 2012 33.41 33.59 33.17 33.21 198,688 -0.43(-1.28%)
Oct 11, 2012 33.80 33.97 33.64 33.64 113,774 -0.05(-0.15%)
Oct 10, 2012 33.56 33.84 33.48 33.69 227,674 +0.14(+0.42%)
Oct 09, 2012 33.60 33.74 33.26 33.55 366,978 -0.14(-0.42%)
Oct 08, 2012 33.61 33.81 33.58 33.69 228,262 -0.51(-1.49%)
Oct 05, 2012 34.49 34.56 33.98 34.20 221,150 -0.47(-1.36%)
Oct 04, 2012 34.49 34.75 34.40 34.67 218,532 +0.40(+1.17%)
Oct 03, 2012 34.46 34.46 34.18 34.27 177,521 -0.02(-0.06%)
Oct 02, 2012 34.50 34.52 34.07 34.29 248,855 -0.11(-0.32%)
Oct 01, 2012 34.53 34.80 34.28 34.40 402,020 +0.20(+0.58%)
Sep 28, 2012 34.33 34.41 33.98 34.20 344,089 -0.11(-0.32%)
Sep 27, 2012 33.97 34.42 33.85 34.31 340,872 +0.70(+2.08%)
Sep 26, 2012 33.38 33.73 33.14 33.61 390,448 +0.21(+0.63%)
Sep 25, 2012 33.90 34.03 33.35 33.40 335,512 -0.25(-0.74%)
Sep 24, 2012 33.55 33.90 33.50 33.65 375,483 -0.58(-1.69%)
Sep 21, 2012 34.76 34.80 34.02 34.23 408,692 -0.07(-0.20%)
Sep 20, 2012 34.14 34.39 33.78 34.30 326,462 -0.02(-0.06%)
Sep 19, 2012 34.34 34.46 34.10 34.32 330,055 -0.13(-0.38%)
Sep 18, 2012 34.02 34.71 34.00 34.45 439,806 +0.74(+2.20%)
Sep 17, 2012 34.24 34.31 33.50 33.71 410,721 -0.67(-1.95%)
Sep 14, 2012 34.30 34.41 34.07 34.38 353,470 +0.01(+0.03%)
Sep 13, 2012 32.87 34.48 32.39 34.37 544,286 +1.44(+4.37%)
Sep 12, 2012 33.49 33.49 32.17 32.93 860,593 -0.20(-0.60%)
Sep 11, 2012 33.41 33.48 33.08 33.13 193,779 +0.11(+0.33%)
Sep 10, 2012 33.20 33.50 32.95 33.02 378,933 -0.35(-1.05%)
Sep 07, 2012 33.08 33.43 32.95 33.37 305,247 +0.99(+3.06%)
Sep 06, 2012 32.37 32.65 32.19 32.38 326,673 +0.41(+1.28%)
Sep 05, 2012 32.00 32.04 31.80 31.97 207,116 -0.10(-0.31%)
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.