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 (%)
Sep 30, 2019 16.73 16.73 16.42 16.52 233,695 -0.44(-2.59%)
Sep 27, 2019 16.86 17.09 16.80 16.96 216,200 -0.32(-1.85%)
Sep 26, 2019 17.39 17.50 17.26 17.28 223,364 -0.07(-0.40%)
Sep 25, 2019 17.94 17.99 17.29 17.35 236,447 -0.72(-3.98%)
Sep 24, 2019 17.92 18.09 17.71 18.07 218,309 -0.05(-0.28%)
Sep 23, 2019 17.91 18.15 17.91 18.12 257,599 +0.70(+4.02%)
Sep 20, 2019 17.27 17.42 17.24 17.42 212,400 +0.19(+1.10%)
Sep 19, 2019 17.35 17.41 17.23 17.23 124,480 +0.05(+0.29%)
Sep 18, 2019 17.39 17.46 17.00 17.18 165,769 -0.32(-1.83%)
Sep 17, 2019 17.36 17.55 17.29 17.50 92,965 +0.16(+0.92%)
Sep 16, 2019 17.32 17.45 17.23 17.34 197,099 +0.43(+2.54%)
Sep 13, 2019 17.50 17.57 16.88 16.91 289,700 -0.62(-3.54%)
Sep 12, 2019 17.62 17.74 17.48 17.53 207,380 -0.12(-0.68%)
Sep 11, 2019 17.42 17.65 17.40 17.65 155,206 +0.17(+0.97%)
Sep 10, 2019 17.56 17.63 17.47 17.48 120,397 +0.03(+0.17%)
Sep 09, 2019 17.55 17.63 17.43 17.45 216,455 -0.02(-0.11%)
Sep 06, 2019 18.13 18.24 17.43 17.47 722,200 -0.59(-3.27%)
Sep 05, 2019 18.61 18.65 17.96 18.06 933,955 -0.97(-5.10%)
Sep 04, 2019 18.75 19.03 18.73 19.03 395,186 +0.48(+2.59%)
Sep 03, 2019 18.23 18.59 18.18 18.55 635,799 +0.74(+4.15%)
Aug 30, 2019 17.81 17.89 17.63 17.81 278,200 +0.10(+0.56%)
Aug 29, 2019 18.00 18.05 17.50 17.71 372,371 -0.11(-0.62%)
Aug 28, 2019 17.80 17.88 17.64 17.82 408,073 +0.17(+0.96%)
Aug 27, 2019 17.44 17.67 17.39 17.65 371,315 +0.51(+2.98%)
Aug 26, 2019 17.02 17.23 17.02 17.14 246,017 +0.20(+1.18%)
Aug 23, 2019 16.59 16.97 16.59 16.94 234,000 +0.39(+2.36%)
Aug 22, 2019 16.55 16.64 16.55 16.55 136,991 -0.08(-0.48%)
Aug 21, 2019 16.56 16.69 16.54 16.63 193,688 -0.01(-0.06%)
Aug 20, 2019 16.44 16.68 16.44 16.64 155,826 +0.26(+1.59%)
Aug 19, 2019 16.46 16.51 16.35 16.38 209,798 -0.23(-1.38%)
Aug 16, 2019 16.70 16.73 16.57 16.61 135,000 -0.13(-0.78%)
Aug 15, 2019 16.74 16.81 16.67 16.74 190,969 +0.05(+0.30%)
Aug 14, 2019 16.72 16.81 16.56 16.69 430,495 +0.23(+1.40%)
Aug 13, 2019 16.77 16.79 16.04 16.46 294,325 -0.09(-0.54%)
Aug 12, 2019 16.48 16.65 16.41 16.55 260,603 +0.09(+0.55%)
Aug 09, 2019 16.35 16.55 16.35 16.46 103,900 -0.01(-0.06%)
Aug 08, 2019 16.37 16.57 16.32 16.47 214,605 -0.09(-0.54%)
Aug 07, 2019 16.39 16.74 16.37 16.56 620,986 +0.60(+3.76%)
Aug 06, 2019 15.98 16.00 15.90 15.96 139,957 +0.05(+0.31%)
Aug 05, 2019 15.99 16.05 15.79 15.91 299,303 +0.16(+1.02%)
Aug 02, 2019 15.57 15.83 15.57 15.75 251,100 -0.15(-0.94%)
Aug 01, 2019 15.56 15.90 15.54 15.90 336,778 +0.13(+0.82%)
Jul 31, 2019 15.93 16.00 15.73 15.77 225,107 -0.30(-1.87%)
Jul 30, 2019 16.00 16.11 15.96 16.07 138,184 +0.11(+0.69%)
Jul 29, 2019 15.92 15.99 15.87 15.96 91,405 +0.10(+0.60%)
Jul 26, 2019 16.00 16.05 15.86 15.87 98,400 -0.06(-0.41%)
Jul 25, 2019 16.09 16.09 15.85 15.93 103,158 -0.16(-0.99%)
Jul 24, 2019 16.07 16.15 16.06 16.09 204,417 +0.17(+1.07%)
Jul 23, 2019 16.00 16.05 15.89 15.92 270,484 +0.01(+0.06%)
Jul 22, 2019 15.85 15.95 15.83 15.91 150,014 +0.19(+1.21%)
Jul 19, 2019 15.94 16.10 15.60 15.72 456,600 -0.13(-0.82%)
Jul 18, 2019 15.62 15.87 15.56 15.85 463,963 +0.35(+2.26%)
Jul 17, 2019 15.26 15.52 15.26 15.50 253,276 +0.43(+2.82%)
Jul 16, 2019 15.01 15.23 15.01 15.07 492,023 +0.12(+0.84%)
Jul 15, 2019 14.83 14.96 14.81 14.95 163,327 +0.16(+1.08%)
Jul 12, 2019 14.70 14.81 14.67 14.79 76,800 +0.09(+0.65%)
Jul 11, 2019 14.76 14.80 14.66 14.70 118,541 -0.11(-0.71%)
Jul 10, 2019 14.79 14.81 14.68 14.80 193,886 +0.12(+0.82%)
Jul 09, 2019 14.61 14.69 14.57 14.68 101,656 +0.11(+0.75%)
Jul 08, 2019 14.62 14.65 14.56 14.57 175,933 -0.02(-0.14%)
Jul 05, 2019 14.85 14.85 14.47 14.59 191,300 -0.26(-1.75%)
Jul 03, 2019 14.86 14.88 14.82 14.85 58,800 +0.02(+0.13%)
Jul 02, 2019 14.65 14.85 14.65 14.83 109,600 +0.15(+1.02%)
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.