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 (%)
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%)
Mar 01, 2021 25.97 26.05 25.54 25.59 714,241 -0.06(-0.23%)
Feb 26, 2021 26.00 26.01 25.25 25.65 1,466,000 -0.78(-2.95%)
Feb 25, 2021 26.84 27.06 26.43 26.43 1,127,381 -0.55(-2.04%)
Feb 24, 2021 26.51 27.00 26.39 26.98 645,701 +0.23(+0.86%)
Feb 23, 2021 26.88 26.88 26.30 26.75 869,470 -0.57(-2.09%)
Feb 22, 2021 26.53 27.32 26.46 27.32 1,647,485 +1.05(+4.00%)
Feb 19, 2021 26.42 26.63 26.22 26.27 1,327,400 +0.22(+0.84%)
Feb 18, 2021 26.25 26.39 25.96 26.05 824,876 -0.38(-1.44%)
Feb 17, 2021 26.17 26.44 25.93 26.43 1,193,739 +0.14(+0.53%)
Feb 16, 2021 26.17 26.71 26.05 26.29 1,708,667 -0.05(-0.19%)
Feb 12, 2021 26.15 26.50 26.06 26.34 1,953,200 +0.25(+0.96%)
Feb 11, 2021 26.29 26.35 25.90 26.09 881,426 +0.00(+0.00%)
Feb 10, 2021 26.46 26.47 25.92 26.09 1,080,407 -0.19(-0.72%)
Feb 09, 2021 26.58 26.63 26.14 26.28 818,681 -0.13(-0.49%)
Feb 08, 2021 26.54 26.64 26.38 26.41 1,821,458 +0.46(+1.77%)
Feb 05, 2021 25.71 26.13 25.63 25.95 960,200 +0.49(+1.92%)
Feb 04, 2021 25.33 25.50 25.02 25.46 1,108,891 -0.46(-1.77%)
Feb 03, 2021 25.97 26.09 25.78 25.92 1,141,095 +0.40(+1.57%)
Feb 02, 2021 26.57 26.58 25.39 25.52 2,309,981 -2.32(-8.33%)
Feb 01, 2021 28.87 29.06 27.15 27.84 7,341,005 +1.87(+7.20%)
Jan 29, 2021 26.32 26.49 25.78 25.97 1,763,800 +0.28(+1.09%)
Jan 28, 2021 25.49 26.07 24.81 25.69 4,421,307 +1.33(+5.46%)
Jan 27, 2021 24.29 24.55 23.86 24.36 1,173,219 -0.24(-0.98%)
Jan 26, 2021 24.59 24.76 24.49 24.60 305,818 +0.11(+0.45%)
Jan 25, 2021 24.78 24.84 24.32 24.49 754,563 -0.12(-0.49%)
Jan 22, 2021 24.45 24.72 24.32 24.61 642,700 -0.51(-2.03%)
Jan 21, 2021 24.97 25.17 24.79 25.12 632,058 +0.15(+0.60%)
Jan 20, 2021 24.60 25.00 24.58 24.97 692,650 +0.65(+2.67%)
Jan 19, 2021 24.43 24.44 24.16 24.32 1,884,712 +0.44(+1.84%)
Jan 15, 2021 24.09 24.26 23.75 23.88 836,900 -0.79(-3.20%)
Jan 14, 2021 24.54 25.02 24.54 24.67 862,603 +0.28(+1.15%)
Jan 13, 2021 24.52 24.68 24.32 24.39 467,536 -0.30(-1.22%)
Jan 12, 2021 24.48 24.77 24.31 24.69 644,741 +0.56(+2.32%)
Jan 11, 2021 23.85 24.43 23.83 24.13 1,023,773 -0.31(-1.27%)
Jan 08, 2021 25.72 25.73 23.65 24.44 3,010,000 -1.82(-6.93%)
Jan 07, 2021 26.23 26.37 26.05 26.26 786,840 -0.09(-0.34%)
Jan 06, 2021 26.35 26.41 25.69 26.35 1,760,663 -0.33(-1.24%)
Jan 05, 2021 26.47 26.76 26.28 26.68 768,578 +0.31(+1.18%)
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.