Skip to main content

Physical Silver ETF (NY: SIVR )

26.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.74 30.15 29.65 30.05 292,596 +0.30(+1.01%)
Dec 28, 2012 29.75 29.79 29.60 29.75 173,401 -0.16(-0.53%)
Dec 27, 2012 29.69 30.18 29.60 29.91 173,566 +0.24(+0.81%)
Dec 26, 2012 29.83 29.91 29.54 29.67 200,843 +0.09(+0.30%)
Dec 24, 2012 29.79 29.82 29.55 29.58 166,540 -0.11(-0.37%)
Dec 21, 2012 29.63 29.98 29.59 29.69 385,857 +0.04(+0.13%)
Dec 20, 2012 29.90 29.99 29.31 29.65 643,047 -1.15(-3.73%)
Dec 19, 2012 30.85 31.09 30.73 30.80 214,207 -0.54(-1.72%)
Dec 18, 2012 32.02 32.07 31.05 31.34 328,700 -0.55(-1.72%)
Dec 17, 2012 31.92 32.00 31.70 31.89 132,205 +0.02(+0.06%)
Dec 14, 2012 32.15 32.24 31.87 31.87 101,309 -0.35(-1.09%)
Dec 13, 2012 32.12 32.34 31.90 32.22 228,351 -0.42(-1.29%)
Dec 04, 2012 32.57 32.82 32.36 32.64 189,150 -0.45(-1.36%)
Nov 30, 2012 33.75 33.89 32.82 33.09 318,533 -0.82(-2.42%)
Nov 29, 2012 33.63 34.05 33.60 33.91 267,742 +0.56(+1.68%)
Nov 28, 2012 32.68 33.45 32.64 33.35 224,028 -0.34(-1.01%)
Nov 27, 2012 33.70 33.82 33.60 33.69 201,006 -0.09(-0.25%)
Nov 26, 2012 33.76 33.85 33.63 33.77 112,084 +0.04(+0.10%)
Nov 23, 2012 33.16 33.82 33.12 33.74 221,522 +0.70(+2.12%)
Nov 21, 2012 32.70 33.07 32.63 33.04 117,481 +0.20(+0.61%)
Nov 20, 2012 32.79 32.86 32.55 32.84 145,679 +0.03(+0.09%)
Nov 19, 2012 32.67 32.89 32.48 32.81 140,029 +0.89(+2.79%)
Nov 16, 2012 32.03 32.28 31.72 31.92 241,119 -0.32(-0.99%)
Nov 15, 2012 32.41 32.41 31.88 32.24 159,850 -0.10(-0.31%)
Nov 14, 2012 32.31 32.60 32.08 32.34 258,756 +0.24(+0.75%)
Nov 13, 2012 31.92 32.50 31.90 32.10 188,976 +0.00(+0.01%)
Nov 12, 2012 32.25 32.28 31.89 32.10 121,622 -0.18(-0.56%)
Nov 09, 2012 32.21 32.47 32.14 32.28 217,172 +0.18(+0.56%)
Nov 08, 2012 31.50 32.12 31.50 32.10 174,756 +0.58(+1.84%)
Nov 07, 2012 31.63 31.70 30.95 31.52 446,590 -0.19(-0.60%)
Nov 06, 2012 30.96 31.94 30.83 31.71 306,846 +0.85(+2.75%)
Nov 05, 2012 30.74 30.93 30.61 30.86 92,264 +0.22(+0.72%)
Nov 02, 2012 31.57 31.57 30.51 30.64 408,924 -1.27(-3.98%)
Nov 01, 2012 32.23 32.23 31.90 31.91 114,574 -0.04(-0.13%)
Oct 31, 2012 31.86 32.09 31.84 31.95 154,254 +0.18(+0.57%)
Oct 26, 2012 31.96 31.77 31.77 31.77 82,200 -0.06(-0.19%)
Oct 25, 2012 31.82 31.92 31.70 31.83 99,068 +0.42(+1.34%)
Oct 24, 2012 31.58 31.61 31.23 31.41 122,971 +0.04(+0.13%)
Oct 23, 2012 31.66 31.66 31.26 31.37 441,414 -0.43(-1.35%)
Oct 19, 2012 32.25 32.25 31.63 31.80 269,341 -0.63(-1.94%)
Oct 18, 2012 32.53 32.77 32.40 32.43 109,441 -0.41(-1.25%)
Oct 17, 2012 32.63 32.95 32.55 32.84 133,665 +0.18(+0.55%)
Oct 16, 2012 32.57 32.73 32.50 32.66 180,460 +0.29(+0.90%)
Oct 15, 2012 32.87 32.87 32.22 32.37 569,621 -0.84(-2.53%)
Oct 12, 2012 33.41 33.59 33.17 33.21 198,688 -0.43(-1.28%)
Oct 11, 2012 33.80 33.97 33.64 33.64 113,774 -0.05(-0.15%)
Oct 10, 2012 33.56 33.84 33.48 33.69 227,674 +0.14(+0.42%)
Oct 09, 2012 33.60 33.74 33.26 33.55 366,978 -0.14(-0.42%)
Oct 08, 2012 33.61 33.81 33.58 33.69 228,262 -0.51(-1.49%)
Oct 05, 2012 34.49 34.56 33.98 34.20 221,150 -0.47(-1.36%)
Oct 04, 2012 34.49 34.75 34.40 34.67 218,532 +0.40(+1.17%)
Oct 03, 2012 34.46 34.46 34.18 34.27 177,521 -0.02(-0.06%)
Oct 02, 2012 34.50 34.52 34.07 34.29 248,855 -0.11(-0.32%)
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.