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 (%)
Dec 31, 2013 18.74 19.20 19.20 19.20 431,600 -0.15(-0.78%)
Dec 30, 2013 19.41 19.50 19.22 19.35 257,822 -0.42(-2.12%)
Dec 27, 2013 19.76 19.82 19.74 19.77 165,472 +0.27(+1.38%)
Dec 26, 2013 19.73 19.73 19.50 19.50 107,268 +0.25(+1.30%)
Dec 24, 2013 19.21 19.30 19.15 19.25 80,488 +0.07(+0.36%)
Dec 23, 2013 19.18 19.26 19.12 19.18 205,539 +0.09(+0.47%)
Dec 20, 2013 19.02 19.26 18.95 19.09 204,456 +0.14(+0.74%)
Dec 19, 2013 19.00 19.03 18.90 18.95 215,278 -0.47(-2.42%)
Dec 18, 2013 19.73 20.00 19.42 19.42 174,682 -0.21(-1.07%)
Dec 17, 2013 19.63 19.85 19.56 19.63 160,711 -0.06(-0.30%)
Dec 16, 2013 19.44 20.03 19.39 19.69 131,698 +0.27(+1.37%)
Dec 13, 2013 19.39 19.48 19.32 19.42 104,138 +0.14(+0.75%)
Dec 12, 2013 19.32 19.33 19.20 19.28 113,069 -0.76(-3.79%)
Dec 11, 2013 20.16 20.20 20.00 20.04 129,703 -0.12(-0.60%)
Dec 10, 2013 20.15 20.16 20.00 20.16 131,594 +0.55(+2.80%)
Dec 09, 2013 19.46 19.71 19.43 19.61 107,388 +0.35(+1.82%)
Dec 06, 2013 19.29 19.38 19.16 19.26 142,229 +0.10(+0.52%)
Dec 05, 2013 19.09 19.47 19.04 19.16 81,171 -0.29(-1.49%)
Dec 04, 2013 19.02 19.62 19.02 19.45 143,672 +0.58(+3.07%)
Dec 03, 2013 18.82 18.96 18.75 18.87 225,087 -0.05(-0.26%)
Dec 02, 2013 19.42 19.42 18.90 18.92 244,335 -0.80(-4.06%)
Nov 29, 2013 19.68 19.83 19.68 19.72 53,610 +0.30(+1.54%)
Nov 27, 2013 19.69 19.69 19.40 19.42 97,323 -0.18(-0.92%)
Nov 26, 2013 19.66 19.76 19.56 19.60 57,395 -0.17(-0.86%)
Nov 25, 2013 19.51 19.85 19.51 19.77 96,635 +0.15(+0.78%)
Nov 22, 2013 19.75 19.75 19.58 19.62 74,592 -0.10(-0.53%)
Nov 21, 2013 19.55 19.79 19.48 19.72 138,430 +0.12(+0.61%)
Nov 20, 2013 20.01 20.10 19.55 19.60 275,791 -0.48(-2.39%)
Nov 19, 2013 20.11 20.23 20.06 20.08 39,106 -0.06(-0.30%)
Nov 18, 2013 20.39 20.46 20.06 20.14 79,474 -0.36(-1.76%)
Nov 15, 2013 20.49 20.53 20.47 20.50 102,378 -0.03(-0.15%)
Nov 14, 2013 20.36 20.56 20.36 20.53 36,940 +0.05(+0.24%)
Nov 12, 2013 20.91 20.97 20.33 20.48 114,803 -0.63(-2.98%)
Nov 11, 2013 21.04 21.14 21.02 21.11 59,183 -0.11(-0.53%)
Nov 08, 2013 21.21 21.22 21.01 21.22 123,253 -0.10(-0.48%)
Nov 07, 2013 21.34 21.43 21.29 21.33 29,816 -0.19(-0.91%)
Nov 06, 2013 21.60 21.63 21.49 21.52 55,585 +0.10(+0.47%)
Nov 05, 2013 21.32 21.44 21.32 21.42 62,761 +0.07(+0.33%)
Nov 04, 2013 21.52 21.56 21.34 21.35 169,718 -0.25(-1.16%)
Nov 01, 2013 21.57 21.66 21.51 21.60 118,324 -0.03(-0.14%)
Oct 31, 2013 21.77 21.84 21.59 21.63 99,220 -0.78(-3.48%)
Oct 30, 2013 22.74 22.78 22.17 22.41 204,939 +0.20(+0.90%)
Oct 29, 2013 22.25 22.33 22.18 22.21 102,400 +0.01(+0.05%)
Oct 28, 2013 22.24 22.36 22.19 22.20 35,254 -0.07(-0.31%)
Oct 25, 2013 22.06 22.36 22.03 22.27 33,267 -0.13(-0.58%)
Oct 24, 2013 22.43 22.58 22.40 22.40 56,373 +0.09(+0.40%)
Oct 23, 2013 22.29 22.40 22.29 22.31 52,998 -0.10(-0.45%)
Oct 22, 2013 22.18 22.54 22.18 22.41 125,741 +0.48(+2.19%)
Oct 21, 2013 21.95 22.02 21.91 21.93 75,663 +0.30(+1.39%)
Oct 18, 2013 21.64 21.69 21.57 21.63 58,273 +0.07(+0.32%)
Oct 17, 2013 21.49 21.68 21.47 21.56 89,456 +0.54(+2.57%)
Oct 16, 2013 21.03 21.16 20.90 21.02 94,749 -0.06(-0.26%)
Oct 15, 2013 20.86 21.24 20.83 21.08 130,399 +0.07(+0.36%)
Oct 14, 2013 21.23 21.27 21.00 21.00 84,698 -0.04(-0.19%)
Oct 11, 2013 21.00 21.11 20.91 21.04 77,842 -0.35(-1.64%)
Oct 10, 2013 21.62 21.67 21.35 21.39 49,653 -0.17(-0.81%)
Oct 09, 2013 21.68 21.75 21.49 21.56 73,546 -0.46(-2.07%)
Oct 08, 2013 22.12 22.20 22.01 22.02 54,989 -0.06(-0.27%)
Oct 07, 2013 21.76 22.14 21.64 22.08 107,843 +0.63(+2.94%)
Oct 04, 2013 21.49 21.51 21.27 21.45 51,785 +0.02(+0.09%)
Oct 03, 2013 21.44 21.54 21.28 21.43 100,385 -0.02(-0.09%)
Oct 02, 2013 21.08 21.70 21.04 21.45 87,663 +0.54(+2.58%)
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.