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 (%)
Oct 30, 2020 22.94 22.97 22.66 22.86 608,800 +0.30(+1.33%)
Oct 29, 2020 22.14 22.79 22.11 22.56 656,299 -0.07(-0.31%)
Oct 28, 2020 22.66 22.73 22.27 22.63 969,994 -0.86(-3.66%)
Oct 27, 2020 23.50 23.70 23.40 23.49 247,650 -0.03(-0.13%)
Oct 26, 2020 23.55 23.70 23.41 23.52 322,709 -0.32(-1.34%)
Oct 23, 2020 23.93 23.93 23.60 23.84 612,100 -0.03(-0.13%)
Oct 22, 2020 23.95 23.99 23.56 23.87 503,520 -0.32(-1.32%)
Oct 21, 2020 24.25 24.45 24.08 24.19 538,439 +0.27(+1.13%)
Oct 20, 2020 23.77 24.09 23.70 23.92 665,520 +0.46(+1.96%)
Oct 19, 2020 23.94 23.96 23.40 23.46 404,633 +0.16(+0.69%)
Oct 16, 2020 23.66 23.70 23.30 23.30 464,800 -0.18(-0.77%)
Oct 15, 2020 22.91 23.50 22.86 23.48 630,187 +0.08(+0.34%)
Oct 14, 2020 23.70 23.81 23.36 23.40 534,803 +0.03(+0.13%)
Oct 13, 2020 23.59 23.59 23.15 23.37 924,059 -0.88(-3.63%)
Oct 12, 2020 24.25 24.41 23.97 24.25 504,482 -0.07(-0.29%)
Oct 09, 2020 23.69 24.33 23.66 24.32 920,800 +1.27(+5.51%)
Oct 08, 2020 23.28 23.40 22.88 23.05 453,631 +0.07(+0.30%)
Oct 07, 2020 22.82 23.19 22.75 22.98 622,091 +0.39(+1.73%)
Oct 06, 2020 23.53 23.62 22.49 22.59 1,237,413 -0.95(-4.04%)
Oct 05, 2020 23.18 23.71 23.18 23.54 716,153 +0.57(+2.48%)
Oct 02, 2020 23.12 23.39 22.91 22.97 1,109,700 +0.03(+0.13%)
Oct 01, 2020 22.87 23.37 22.63 22.94 858,005 +0.45(+2.00%)
Sep 30, 2020 23.14 23.26 22.38 22.49 1,073,408 -0.89(-3.81%)
Sep 29, 2020 23.09 23.60 23.04 23.38 699,472 +0.50(+2.19%)
Sep 28, 2020 22.56 22.94 22.34 22.88 1,047,593 +0.73(+3.30%)
Sep 25, 2020 21.99 22.38 21.93 22.15 699,800 -0.23(-1.03%)
Sep 24, 2020 21.41 22.58 21.25 22.38 1,748,793 +0.40(+1.82%)
Sep 23, 2020 22.78 22.93 21.86 21.98 2,708,833 -1.67(-7.06%)
Sep 22, 2020 23.71 23.87 23.36 23.65 781,143 -0.25(-1.05%)
Sep 21, 2020 25.15 25.29 22.94 23.90 3,066,429 -2.02(-7.79%)
Sep 18, 2020 25.94 26.24 25.89 25.92 613,600 -0.28(-1.07%)
Sep 17, 2020 25.61 26.21 25.47 26.20 805,527 -0.01(-0.04%)
Sep 16, 2020 26.46 26.50 26.00 26.21 1,023,502 -0.01(-0.04%)
Sep 15, 2020 26.44 26.49 26.13 26.22 605,760 -0.07(-0.27%)
Sep 14, 2020 26.13 26.41 26.12 26.29 594,074 +0.39(+1.51%)
Sep 11, 2020 26.02 26.15 25.70 25.90 644,900 +0.04(+0.15%)
Sep 10, 2020 26.52 26.57 25.82 25.86 1,720,600 -0.29(-1.11%)
Sep 09, 2020 25.96 26.24 25.86 26.15 840,093 +0.41(+1.59%)
Sep 08, 2020 25.39 26.06 25.00 25.74 1,288,441 -0.28(-1.08%)
Sep 04, 2020 25.83 26.12 25.46 26.02 1,044,500 +0.33(+1.28%)
Sep 03, 2020 26.40 26.50 25.60 25.69 1,706,432 -0.87(-3.28%)
Sep 02, 2020 26.72 26.74 26.18 26.56 1,141,391 -0.61(-2.25%)
Sep 01, 2020 27.77 27.78 26.70 27.17 1,417,976 -0.08(-0.29%)
Aug 31, 2020 27.06 27.44 26.98 27.25 818,519 +0.65(+2.44%)
Aug 28, 2020 26.60 26.82 26.46 26.60 768,400 +0.46(+1.76%)
Aug 27, 2020 26.88 26.88 25.65 26.14 1,485,538 -0.39(-1.47%)
Aug 26, 2020 25.60 26.55 25.57 26.53 1,142,235 +0.82(+3.19%)
Aug 25, 2020 25.70 25.72 25.22 25.71 622,321 +0.01(+0.04%)
Aug 24, 2020 26.07 26.07 25.47 25.70 833,666 -0.13(-0.50%)
Aug 21, 2020 25.85 26.00 25.39 25.83 1,090,900 -0.75(-2.82%)
Aug 20, 2020 25.88 26.63 25.86 26.58 810,055 +0.72(+2.78%)
Aug 19, 2020 26.94 27.06 25.65 25.86 1,454,873 -1.01(-3.76%)
Aug 18, 2020 27.45 27.51 26.22 26.87 1,298,095 +0.27(+1.02%)
Aug 17, 2020 26.45 26.66 26.23 26.60 894,592 +1.10(+4.31%)
Aug 14, 2020 26.08 26.21 24.90 25.50 2,314,800 -0.91(-3.45%)
Aug 13, 2020 25.63 26.82 25.53 26.41 2,983,587 +2.07(+8.50%)
Aug 12, 2020 25.07 25.36 24.33 24.34 2,470,059 +0.11(+0.45%)
Aug 11, 2020 26.20 26.50 23.94 24.23 6,282,586 -3.83(-13.65%)
Aug 10, 2020 27.64 28.44 27.59 28.06 2,489,100 +0.87(+3.20%)
Aug 07, 2020 27.31 27.40 26.49 27.19 2,836,800 -0.69(-2.47%)
Aug 06, 2020 27.33 27.94 26.89 27.88 3,395,823 +1.84(+7.07%)
Aug 05, 2020 26.06 26.27 25.58 26.04 2,326,207 +0.85(+3.37%)
Aug 04, 2020 23.59 25.19 23.50 25.19 1,950,066 +1.55(+6.56%)
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.