Indicators

Physical Silver ETF (NY: SIVR )

30.14 +1.82 (+6.43%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	23.66	23.68	23.31	23.58	837,306	+0.22(+0.94%)
Feb 25, 2022	23.13	23.36	22.99	23.36	682,565	+0.09(+0.39%)
Feb 24, 2022	24.37	24.38	22.96	23.27	3,026,415	-0.41(-1.73%)
Feb 23, 2022	23.37	23.68	23.34	23.68	777,621	+0.42(+1.81%)
Feb 22, 2022	23.34	23.46	23.24	23.26	794,884	+0.22(+0.95%)
Feb 18, 2022				23.04	0	+0.08(+0.35%)
Feb 17, 2022	22.81	23.04	22.77	22.96	816,074	+0.17(+0.75%)
Feb 16, 2022	22.53	22.79	22.53	22.79	642,761	+0.25(+1.11%)
Feb 15, 2022	22.33	22.56	22.23	22.54	500,972	-0.45(-1.96%)
Feb 14, 2022	22.97	23.05	22.86	22.99	643,423	+0.25(+1.10%)
Feb 11, 2022	22.20	22.81	22.18	22.74	1,018,703	+0.40(+1.79%)
Feb 10, 2022	22.44	22.84	22.32	22.34	674,209	-0.10(-0.45%)
Feb 09, 2022	22.36	22.49	22.26	22.44	439,713	+0.08(+0.36%)
Feb 08, 2022	22.18	22.40	22.12	22.36	432,935	+0.18(+0.81%)
Feb 07, 2022	22.04	22.25	21.98	22.18	438,635	+0.50(+2.31%)
Feb 04, 2022	21.55	21.84	21.53	21.68	586,437	+0.11(+0.51%)
Feb 03, 2022	21.59	21.69		21.57	638,271	-0.27(-1.24%)
Feb 02, 2022	21.84	21.97	21.64	21.84	367,998	+0.03(+0.14%)

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.