Skip to main content

Physical Silver ETF (NY: SIVR )

23.78 +0.22 (+0.93%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.69 27.00 26.66 26.96 597,717 +0.06(+0.22%)
May 27, 2021 26.71 26.91 26.58 26.90 711,481 +0.16(+0.60%)
May 26, 2021 26.93 27.01 26.64 26.74 771,489 -0.27(-1.00%)
May 25, 2021 26.57 27.06 26.55 27.01 706,710 +0.20(+0.75%)
May 24, 2021 26.77 26.93 26.69 26.81 1,038,355 +0.26(+0.98%)
May 21, 2021 27.03 27.03 26.26 26.55 679,456 -0.27(-1.01%)
May 20, 2021 26.86 27.02 26.69 26.82 434,359 +0.05(+0.19%)
May 19, 2021 26.72 27.25 26.53 26.77 1,427,742 -0.45(-1.65%)
May 18, 2021 27.44 27.45 27.04 27.22 858,974 -0.03(-0.11%)
May 17, 2021 26.60 27.30 26.59 27.25 1,181,904 +0.79(+2.99%)
May 14, 2021 26.40 26.52 26.31 26.46 716,649 +0.27(+1.03%)
May 13, 2021 25.98 26.21 25.94 26.19 561,728 +0.12(+0.46%)
May 12, 2021 26.43 26.59 26.06 26.07 1,206,950 -0.61(-2.29%)
May 11, 2021 26.24 26.70 26.22 26.68 561,237 +0.29(+1.10%)
May 10, 2021 26.84 26.91 26.29 26.39 527,975 -0.09(-0.34%)
May 07, 2021 26.32 26.53 26.19 26.48 693,935 +0.09(+0.34%)
May 06, 2021 25.93 26.50 25.91 26.39 937,719 +0.82(+3.21%)
May 05, 2021 25.47 25.59 25.42 25.57 545,426 +0.01(+0.04%)
May 04, 2021 26.00 26.17 25.20 25.56 1,228,072 -0.41(-1.58%)
May 03, 2021 25.59 26.05 25.52 25.97 1,418,959 +0.99(+3.96%)
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%)
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.