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 (%)
Feb 28, 2020 16.50 16.50 15.88 16.07 821,300 -1.01(-5.91%)
Feb 27, 2020 17.44 17.48 17.08 17.08 438,501 -0.25(-1.44%)
Feb 26, 2020 17.33 17.45 17.23 17.33 295,289 +0.01(+0.06%)
Feb 25, 2020 17.78 17.85 17.30 17.32 359,264 -0.76(-4.20%)
Feb 24, 2020 18.23 18.36 17.98 18.08 466,996 +0.17(+0.95%)
Feb 21, 2020 17.90 18.05 17.89 17.91 305,900 +0.10(+0.56%)
Feb 20, 2020 17.74 17.85 17.73 17.81 141,136 -0.07(-0.39%)
Feb 19, 2020 17.66 17.88 17.64 17.88 120,745 +0.24(+1.36%)
Feb 18, 2020 17.41 17.66 17.36 17.64 177,900 +0.48(+2.80%)
Feb 14, 2020 17.24 17.24 17.16 17.16 85,900 +0.06(+0.35%)
Feb 13, 2020 17.17 17.18 17.08 17.10 129,196 +0.15(+0.88%)
Feb 12, 2020 16.97 17.02 16.93 16.95 95,526 -0.15(-0.88%)
Feb 11, 2020 17.15 17.18 17.04 17.10 149,254 -0.14(-0.81%)
Feb 10, 2020 17.23 17.29 17.18 17.24 87,617 +0.07(+0.41%)
Feb 07, 2020 17.25 17.25 17.10 17.17 74,400 -0.10(-0.58%)
Feb 06, 2020 17.30 17.31 17.18 17.27 81,904 +0.18(+1.05%)
Feb 05, 2020 17.08 17.12 17.02 17.09 80,509 +0.01(+0.06%)
Feb 04, 2020 17.14 17.16 16.98 17.08 142,655 -0.05(-0.29%)
Feb 03, 2020 17.24 17.24 17.05 17.13 214,407 -0.35(-2.00%)
Jan 31, 2020 17.33 17.54 17.33 17.48 153,400 +0.16(+0.92%)
Jan 30, 2020 17.36 17.48 17.25 17.32 242,207 +0.29(+1.71%)
Jan 29, 2020 16.91 17.07 16.90 17.03 672,357 +0.08(+0.47%)
Jan 28, 2020 17.28 17.29 16.90 16.95 284,595 -0.59(-3.36%)
Jan 27, 2020 17.70 17.70 17.49 17.54 211,128 -0.01(-0.06%)
Jan 24, 2020 17.31 17.60 17.31 17.55 127,700 +0.29(+1.68%)
Jan 23, 2020 17.22 17.30 17.19 17.26 85,403 -0.03(-0.17%)
Jan 22, 2020 17.34 17.38 17.25 17.29 110,470 +0.03(+0.17%)
Jan 21, 2020 17.14 17.34 17.10 17.26 356,020 -0.19(-1.09%)
Jan 17, 2020 17.46 17.53 17.40 17.45 84,900 +0.03(+0.17%)
Jan 16, 2020 17.45 17.47 17.37 17.42 53,840 -0.03(-0.17%)
Jan 15, 2020 17.36 17.50 17.34 17.45 219,165 +0.19(+1.10%)
Jan 14, 2020 17.30 17.30 17.17 17.26 88,612 -0.19(-1.09%)
Jan 13, 2020 17.52 17.52 17.36 17.45 104,125 -0.07(-0.40%)
Jan 10, 2020 17.40 17.59 17.40 17.52 99,100 +0.16(+0.92%)
Jan 09, 2020 17.35 17.40 17.27 17.36 83,663 -0.20(-1.14%)
Jan 08, 2020 17.81 17.83 17.50 17.56 195,435 -0.25(-1.40%)
Jan 07, 2020 17.60 17.85 17.60 17.81 110,282 +0.21(+1.19%)
Jan 06, 2020 17.82 17.83 17.46 17.60 231,376 +0.14(+0.80%)
Jan 03, 2020 17.54 17.58 17.44 17.46 243,100 +0.00(+0.00%)
Jan 02, 2020 17.47 17.52 17.39 17.46 193,326 +0.14(+0.81%)
Dec 31, 2019 17.40 17.43 17.29 17.32 129,200 -0.04(-0.23%)
Dec 30, 2019 17.32 17.41 17.31 17.36 178,071 +0.15(+0.87%)
Dec 27, 2019 17.37 17.42 17.19 17.21 246,400 -0.16(-0.92%)
Dec 26, 2019 17.43 17.49 17.22 17.37 189,944 +0.17(+0.99%)
Dec 24, 2019 17.05 17.23 17.05 17.20 105,600 +0.30(+1.81%)
Dec 23, 2019 16.76 16.91 16.76 16.89 78,376 +0.25(+1.53%)
Dec 20, 2019 16.65 16.72 16.57 16.64 92,700 +0.09(+0.54%)
Dec 19, 2019 16.48 16.60 16.45 16.55 75,647 +0.05(+0.30%)
Dec 18, 2019 16.48 16.50 16.42 16.50 54,047 +0.02(+0.12%)
Dec 17, 2019 16.52 16.52 16.45 16.48 53,251 -0.05(-0.30%)
Dec 16, 2019 16.47 16.55 16.44 16.53 247,596 +0.09(+0.55%)
Dec 13, 2019 16.37 16.46 16.34 16.44 121,700 +0.06(+0.37%)
Dec 12, 2019 16.55 16.55 16.27 16.38 126,310 +0.04(+0.24%)
Dec 11, 2019 16.18 16.44 16.15 16.34 105,859 +0.18(+1.11%)
Dec 10, 2019 16.17 16.19 16.11 16.16 80,347 +0.06(+0.37%)
Dec 09, 2019 16.08 16.12 16.07 16.10 257,832 +0.02(+0.12%)
Dec 06, 2019 16.23 16.23 16.03 16.08 315,500 -0.36(-2.19%)
Dec 05, 2019 16.35 16.50 16.35 16.44 116,318 +0.09(+0.55%)
Dec 04, 2019 16.54 16.55 16.29 16.35 132,137 -0.30(-1.80%)
Dec 03, 2019 16.64 16.67 16.60 16.65 99,905 +0.25(+1.52%)
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.