Skip to main content

Physical Silver ETF (NY: SIVR )

29.44 -0.60 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.35 29.63 29.25 29.44 584,700 -0.60(-2.00%)
Jul 11, 2024 30.08 30.26 29.81 30.04 867,093 +0.58(+1.97%)
Jul 10, 2024 29.60 29.79 29.30 29.46 1,037,755 +0.03(+0.10%)
Jul 09, 2024 29.64 29.75 29.17 29.43 683,544 -0.01(-0.03%)
Jul 08, 2024 29.69 29.85 29.10 29.44 933,367 -0.39(-1.31%)
Jul 05, 2024 29.48 30.10 29.40 29.83 930,150 +0.76(+2.61%)
Jul 03, 2024 28.99 29.31 28.99 29.07 477,362 +0.83(+2.94%)
Jul 02, 2024 28.11 28.50 28.02 28.24 840,696 +0.13(+0.46%)
Jul 01, 2024 28.00 28.18 27.86 28.11 485,570 +0.27(+0.97%)
Jun 28, 2024 28.14 28.14 27.80 27.84 383,478 +0.17(+0.61%)
Jun 27, 2024 27.79 27.92 27.60 27.67 354,401 +0.15(+0.55%)
Jun 26, 2024 27.39 27.68 27.32 27.52 755,658 -0.12(-0.43%)
Jun 25, 2024 28.05 28.05 27.58 27.64 766,532 -0.60(-2.12%)
Jun 24, 2024 28.34 28.41 28.15 28.24 631,862 +0.01(+0.04%)
Jun 21, 2024 28.85 28.86 28.18 28.23 1,063,858 -1.10(-3.75%)
Jun 20, 2024 28.77 29.43 28.70 29.33 855,321 +1.09(+3.86%)
Jun 18, 2024 27.93 28.27 27.90 28.24 717,194 +0.07(+0.25%)
Jun 17, 2024 28.16 28.19 27.81 28.17 578,364 -0.11(-0.39%)
Jun 14, 2024 27.88 28.29 27.73 28.28 1,020,596 +0.63(+2.28%)
Jun 13, 2024 28.07 28.18 27.40 27.65 1,145,180 -0.66(-2.33%)
Jun 12, 2024 28.80 28.86 28.21 28.31 2,168,213 +0.37(+1.32%)
Jun 11, 2024 27.98 28.06 27.80 27.94 930,760 -0.46(-1.62%)
Jun 10, 2024 28.34 28.51 28.11 28.40 984,931 +0.51(+1.83%)
Jun 07, 2024 28.56 28.56 27.86 27.89 2,366,097 -1.99(-6.66%)
Jun 06, 2024 29.10 29.96 28.98 29.88 1,542,283 +1.20(+4.18%)
Jun 05, 2024 28.38 28.73 28.16 28.68 1,515,914 +0.43(+1.52%)
Jun 04, 2024 28.59 28.59 28.09 28.25 2,054,233 -0.95(-3.25%)
Jun 03, 2024 29.12 29.46 28.85 29.20 1,438,825 +0.14(+0.48%)
May 31, 2024 30.11 30.19 28.88 29.06 1,843,480 -0.67(-2.25%)
May 30, 2024 30.18 30.40 29.64 29.73 1,544,948 -0.82(-2.68%)
May 29, 2024 30.43 30.85 30.34 30.55 1,374,491 -0.05(-0.16%)
May 28, 2024 30.67 30.70 30.03 30.60 1,940,622 +1.58(+5.44%)
May 24, 2024 29.21 29.29 28.91 29.02 741,568 +0.18(+0.62%)
May 23, 2024 29.40 29.58 28.75 28.84 2,374,923 -0.68(-2.30%)
May 22, 2024 30.40 30.41 29.42 29.52 2,671,032 -1.11(-3.62%)
May 21, 2024 30.47 30.89 30.17 30.63 2,253,267 +0.30(+0.99%)
May 20, 2024 30.29 30.93 29.74 30.33 3,204,512 +0.19(+0.63%)
May 17, 2024 29.15 30.19 28.85 30.14 2,401,753 +1.82(+6.43%)
May 16, 2024 28.25 28.43 28.05 28.32 689,026 -0.08(-0.28%)
May 15, 2024 27.82 28.45 27.29 28.40 2,381,357 +1.04(+3.80%)
May 14, 2024 27.19 27.49 27.06 27.36 1,322,268 +0.34(+1.26%)
May 13, 2024 27.03 27.13 26.85 27.02 1,135,703 +0.05(+0.19%)
May 10, 2024 27.19 27.26 26.82 26.97 972,069 -0.10(-0.37%)
May 09, 2024 26.50 27.07 26.50 27.07 1,331,572 +0.94(+3.60%)
May 08, 2024 26.03 26.29 25.99 26.13 687,574 +0.06(+0.23%)
May 07, 2024 26.19 26.27 26.04 26.07 908,979 -0.16(-0.61%)
May 06, 2024 26.16 26.29 26.00 26.23 1,085,787 +0.89(+3.51%)
May 03, 2024 25.36 25.45 24.99 25.34 1,270,999 -0.16(-0.63%)
May 02, 2024 25.07 25.60 25.03 25.50 1,154,109 +0.09(+0.35%)
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.