Indicators

Physical Silver ETF (NY: SIVR )

25.34 -0.16 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.17	17.34	17.10	17.30	542,400	+0.48(+2.85%)
May 28, 2020	16.86	16.95	16.74	16.82	216,217	+0.06(+0.37%)
May 27, 2020	16.37	16.81	16.35	16.76	210,737	+0.18(+1.07%)
May 26, 2020	16.93	16.94	16.46	16.58	567,838	-0.06(-0.36%)
May 22, 2020	16.58	16.70	16.53	16.64	256,300	+0.11(+0.67%)
May 21, 2020	16.74	16.82	16.29	16.53	596,326	-0.47(-2.76%)
May 20, 2020	16.90	17.08	16.84	17.00	424,157	+0.20(+1.19%)
May 19, 2020	16.74	16.95	16.70	16.80	546,629	+0.40(+2.44%)
May 18, 2020	16.57	16.65	16.35	16.40	571,520	+0.27(+1.67%)
May 15, 2020	16.00	16.21	15.82	16.13	513,200	+0.74(+4.81%)
May 14, 2020	15.05	15.40	15.05	15.39	313,427	+0.27(+1.79%)
May 13, 2020	15.01	15.13	14.93	15.12	284,728	+0.12(+0.80%)
May 12, 2020	15.06	15.14	14.95	15.00	349,170	+0.01(+0.07%)
May 11, 2020	15.06	15.09	14.86	14.99	358,282	-0.02(-0.13%)
May 08, 2020	14.90	15.14	14.90	15.01	438,400	+0.17(+1.15%)
May 07, 2020	14.61	14.98	14.57	14.84	454,799	+0.35(+2.42%)
May 06, 2020	14.45	14.55	14.41	14.49	170,188	+0.00(+0.00%)
May 05, 2020	14.46	14.58	14.37	14.49	261,131	+0.17(+1.19%)
May 04, 2020	14.38	14.42	14.26	14.32	284,778	-0.18(-1.24%)

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.