Physical Silver ETF (NY: SIVR )

23.37 USD +0.18 (+0.78%)
Streaming Delayed Price Updated: 4:16 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 22.78 23.25 22.72 23.19 703,959 +1.31(+5.99%)
Nov 30, 2020 21.51 21.92 21.42 21.88 746,414 +0.00(+0.00%)
Nov 27, 2020 21.78 22.00 21.75 21.88 764,500 -0.69(-3.06%)
Nov 25, 2020 22.60 22.70 22.50 22.57 343,700 +0.11(+0.49%)
Nov 24, 2020 22.34 22.54 22.26 22.46 911,190 -0.34(-1.49%)
Nov 23, 2020 23.25 23.26 22.64 22.80 1,153,198 -0.58(-2.48%)
Nov 20, 2020 23.60 23.70 23.36 23.38 450,200 +0.06(+0.26%)
Nov 19, 2020 23.01 23.32 22.95 23.32 465,346 -0.12(-0.51%)
Nov 18, 2020 23.62 23.88 23.43 23.44 427,916 -0.20(-0.85%)
Nov 17, 2020 23.77 23.79 23.55 23.64 288,539 -0.28(-1.17%)
Nov 16, 2020 23.79 24.00 23.72 23.92 411,860 +0.09(+0.38%)
Nov 13, 2020 23.93 23.98 23.79 23.83 355,800 +0.39(+1.66%)
Nov 12, 2020 23.43 23.59 23.39 23.44 566,447 +0.03(+0.13%)
Nov 11, 2020 23.12 23.47 23.09 23.41 418,371 +0.09(+0.39%)
Nov 10, 2020 23.53 23.67 23.28 23.32 499,422 -0.06(-0.26%)
Nov 09, 2020 23.69 23.69 22.79 23.38 1,876,765 -1.35(-5.46%)
Nov 06, 2020 24.86 24.90 24.40 24.73 782,800 +0.18(+0.73%)
Nov 05, 2020 23.92 24.58 23.91 24.55 880,756 +1.44(+6.23%)
Nov 04, 2020 23.20 23.38 22.97 23.11 533,985 -0.23(-0.99%)
Nov 03, 2020 23.53 23.53 23.27 23.34 315,103 +0.05(+0.21%)
Nov 02, 2020 23.16 23.32 22.96 23.29 434,407 +0.43(+1.88%)
Oct 30, 2020 22.94 22.97 22.66 22.86 608,800 +0.30(+1.33%)
Oct 29, 2020 22.14 22.79 22.11 22.56 656,299 -0.07(-0.31%)
Oct 28, 2020 22.66 22.74 22.27 22.63 969,994 -0.86(-3.66%)
Oct 27, 2020 23.50 23.70 23.40 23.49 247,650 -0.03(-0.13%)
Oct 26, 2020 23.55 23.70 23.41 23.52 322,709 -0.32(-1.34%)
Oct 23, 2020 23.93 23.93 23.60 23.84 612,100 -0.03(-0.13%)
Oct 22, 2020 23.95 23.99 23.56 23.87 503,520 -0.32(-1.32%)
Oct 21, 2020 24.25 24.45 24.08 24.19 538,439 +0.27(+1.13%)
Oct 20, 2020 23.77 24.09 23.70 23.92 665,520 +0.46(+1.96%)
Oct 19, 2020 23.94 23.96 23.40 23.46 404,633 +0.16(+0.69%)
Oct 16, 2020 23.66 23.70 23.30 23.30 464,800 -0.18(-0.77%)
Oct 15, 2020 22.91 23.50 22.86 23.48 630,187 +0.08(+0.34%)
Oct 14, 2020 23.70 23.81 23.36 23.40 534,803 +0.03(+0.13%)
Oct 13, 2020 23.59 23.59 23.15 23.37 924,059 -0.88(-3.63%)
Oct 12, 2020 24.25 24.41 23.97 24.25 504,482 -0.07(-0.29%)
Oct 09, 2020 23.69 24.33 23.66 24.32 920,800 +1.27(+5.51%)
Oct 08, 2020 23.28 23.40 22.88 23.05 453,631 +0.07(+0.30%)
Oct 07, 2020 22.82 23.19 22.75 22.98 622,091 +0.39(+1.73%)
Oct 06, 2020 23.53 23.62 22.49 22.59 1,237,413 -0.95(-4.04%)
Oct 05, 2020 23.18 23.71 23.18 23.54 716,153 +0.57(+2.48%)
Oct 02, 2020 23.12 23.39 22.91 22.97 1,109,700 +0.03(+0.13%)
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.