Skip to main content

Physical Silver ETF (NY: SIVR )

23.81 +0.25 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.09 23.54 22.96 23.54 1,191,100 +0.93(+4.11%)
Jul 30, 2020 22.55 22.85 22.23 22.61 1,016,988 -0.82(-3.50%)
Jul 29, 2020 23.57 24.13 22.56 23.43 1,517,340 -0.25(-1.06%)
Jul 28, 2020 23.21 23.86 22.95 23.68 1,265,663 -0.03(-0.13%)
Jul 27, 2020 23.50 23.74 23.30 23.71 1,399,983 +1.67(+7.58%)
Jul 24, 2020 22.16 22.18 21.73 22.04 2,482,100 +0.19(+0.87%)
Jul 23, 2020 21.92 22.37 21.54 21.85 1,345,616 -0.44(-1.97%)
Jul 22, 2020 21.48 22.33 21.31 22.29 1,356,126 +1.83(+8.94%)
Jul 21, 2020 20.28 20.64 20.18 20.46 772,279 +1.19(+6.18%)
Jul 20, 2020 19.05 19.29 18.97 19.27 422,600 +0.52(+2.77%)
Jul 17, 2020 18.69 18.79 18.59 18.75 332,900 +0.26(+1.41%)
Jul 16, 2020 18.69 18.79 18.49 18.49 341,714 -0.38(-2.01%)
Jul 15, 2020 18.60 18.87 18.51 18.87 318,764 +0.18(+0.96%)
Jul 14, 2020 18.39 18.70 18.36 18.69 242,934 +0.28(+1.52%)
Jul 13, 2020 18.67 18.76 18.37 18.41 649,004 +0.28(+1.54%)
Jul 10, 2020 18.24 18.24 18.00 18.13 251,300 +0.09(+0.50%)
Jul 09, 2020 18.35 18.43 17.90 18.04 485,380 -0.12(-0.66%)
Jul 08, 2020 17.95 18.18 17.94 18.16 503,764 +0.48(+2.71%)
Jul 07, 2020 17.61 17.79 17.55 17.68 221,939 -0.01(-0.06%)
Jul 06, 2020 17.72 17.82 17.60 17.69 330,320 +0.34(+1.96%)
Jul 02, 2020 17.31 17.53 17.31 17.35 225,000 -0.09(-0.52%)
Jul 01, 2020 17.68 17.70 17.27 17.44 256,176 -0.19(-1.08%)
Jun 30, 2020 17.28 17.66 17.28 17.63 452,391 +0.34(+1.97%)
Jun 29, 2020 17.25 17.30 17.12 17.29 133,904 +0.04(+0.23%)
Jun 26, 2020 17.15 17.38 16.93 17.25 364,600 +0.00(+0.00%)
Jun 25, 2020 17.09 17.25 17.04 17.25 203,233 +0.33(+1.95%)
Jun 24, 2020 17.01 17.27 16.88 16.92 469,927 -0.50(-2.87%)
Jun 23, 2020 17.37 17.42 17.28 17.42 221,824 +0.25(+1.46%)
Jun 22, 2020 17.37 17.46 17.09 17.17 267,345 +0.05(+0.29%)
Jun 19, 2020 17.03 17.24 17.01 17.12 269,700 +0.28(+1.66%)
Jun 18, 2020 16.86 16.89 16.73 16.84 154,350 -0.15(-0.88%)
Jun 17, 2020 17.00 17.05 16.88 16.99 92,614 +0.09(+0.53%)
Jun 16, 2020 16.82 17.01 16.81 16.90 115,248 +0.05(+0.30%)
Jun 15, 2020 16.52 16.89 16.41 16.85 276,007 -0.05(-0.30%)
Jun 12, 2020 17.02 17.19 16.82 16.90 185,700 -0.16(-0.94%)
Jun 11, 2020 17.50 17.53 16.91 17.06 299,040 -0.52(-2.96%)
Jun 10, 2020 17.30 17.61 17.01 17.58 329,218 +0.57(+3.35%)
Jun 09, 2020 17.07 17.20 17.00 17.01 151,959 -0.21(-1.22%)
Jun 08, 2020 16.98 17.22 16.90 17.22 198,636 +0.36(+2.14%)
Jun 05, 2020 16.77 16.86 16.65 16.86 420,300 -0.32(-1.86%)
Jun 04, 2020 17.20 17.29 17.00 17.18 412,108 +0.03(+0.17%)
Jun 03, 2020 17.14 17.20 16.90 17.15 444,757 -0.35(-2.00%)
Jun 02, 2020 17.73 17.73 17.20 17.50 345,148 -0.24(-1.35%)
Jun 01, 2020 17.50 17.76 17.49 17.74 452,499 +0.44(+2.54%)
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.