Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
90.01
+2.34 (2.67%)
At close: Dec 26, 2025, 4:00 PM EST
90.37
+0.36 (0.40%)
After-hours: Dec 26, 2025, 8:00 PM EST
SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 89.55 | 90.29 | 87.63 | 90.01 | 90.01 | 2.67% | 3,397,568 |
| Dec 24, 2025 | 87.95 | 88.29 | 85.74 | 87.67 | 87.67 | -0.86% | 3,071,768 |
| Dec 23, 2025 | 88.96 | 89.09 | 86.26 | 88.43 | 88.43 | 0.42% | 3,087,430 |
| Dec 22, 2025 | 88.30 | 89.47 | 87.53 | 88.06 | 88.06 | 3.93% | 2,434,653 |
| Dec 19, 2025 | 82.27 | 85.61 | 82.24 | 84.73 | 84.73 | 3.38% | 1,906,616 |
| Dec 18, 2025 | 82.13 | 83.70 | 81.54 | 81.96 | 81.96 | -0.77% | 1,879,257 |
| Dec 17, 2025 | 83.33 | 83.39 | 81.47 | 82.60 | 82.60 | 0.99% | 2,778,725 |
| Dec 16, 2025 | 81.69 | 83.11 | 80.56 | 81.79 | 81.79 | -0.55% | 1,414,727 |
| Dec 15, 2025 | 84.77 | 84.86 | 81.18 | 82.24 | 82.24 | -0.29% | 1,948,776 |
| Dec 12, 2025 | 85.62 | 85.62 | 80.79 | 82.48 | 82.48 | -1.07% | 3,052,990 |
| Dec 11, 2025 | 80.48 | 84.93 | 80.15 | 83.37 | 83.37 | 4.53% | 3,089,375 |
| Dec 10, 2025 | 78.53 | 80.59 | 77.22 | 79.76 | 79.76 | 1.64% | 2,244,651 |
| Dec 9, 2025 | 75.00 | 78.78 | 75.00 | 78.47 | 78.47 | 4.99% | 2,284,636 |
| Dec 8, 2025 | 76.47 | 76.75 | 74.65 | 74.74 | 74.74 | -1.75% | 1,227,329 |
| Dec 5, 2025 | 77.38 | 78.56 | 75.78 | 76.07 | 76.07 | -0.17% | 1,441,185 |
| Dec 4, 2025 | 75.70 | 76.20 | 74.87 | 76.20 | 76.20 | -0.34% | 1,558,465 |
| Dec 3, 2025 | 77.17 | 78.18 | 76.32 | 76.46 | 76.46 | -0.84% | 2,521,992 |
| Dec 2, 2025 | 77.99 | 78.10 | 74.43 | 77.11 | 77.11 | -1.23% | 4,382,587 |
| Dec 1, 2025 | 79.33 | 79.38 | 77.09 | 78.07 | 78.07 | 0.53% | 3,618,192 |
| Nov 28, 2025 | 75.66 | 77.88 | 75.13 | 77.66 | 77.66 | 5.80% | 3,002,512 |
| Nov 26, 2025 | 70.48 | 73.56 | 70.28 | 73.40 | 73.40 | 5.82% | 2,668,716 |
| Nov 25, 2025 | 68.68 | 70.02 | 68.30 | 69.36 | 69.36 | 1.03% | 1,189,284 |
| Nov 24, 2025 | 65.28 | 68.80 | 65.28 | 68.65 | 68.65 | 5.62% | 1,444,632 |
| Nov 21, 2025 | 64.64 | 65.81 | 63.90 | 65.00 | 65.00 | 0.42% | 1,238,351 |
| Nov 20, 2025 | 68.15 | 69.27 | 64.67 | 64.73 | 64.73 | -5.39% | 1,123,988 |
| Nov 19, 2025 | 68.54 | 69.98 | 67.46 | 68.42 | 68.42 | 1.75% | 1,285,395 |
| Nov 18, 2025 | 67.11 | 67.72 | 65.93 | 67.24 | 67.24 | 0.82% | 1,660,028 |
| Nov 17, 2025 | 67.74 | 68.46 | 66.10 | 66.69 | 66.69 | -2.36% | 1,787,541 |
| Nov 14, 2025 | 65.97 | 68.88 | 65.78 | 68.30 | 68.30 | -1.41% | 2,198,981 |
| Nov 13, 2025 | 71.60 | 71.60 | 68.68 | 69.28 | 69.28 | -1.63% | 3,442,240 |
| Nov 12, 2025 | 68.79 | 71.53 | 68.03 | 70.43 | 70.43 | 3.80% | 4,872,323 |
| Nov 11, 2025 | 68.60 | 68.60 | 66.66 | 67.85 | 67.85 | 0.19% | 3,056,471 |
| Nov 10, 2025 | 67.16 | 68.30 | 66.98 | 67.72 | 67.72 | 4.47% | 3,561,384 |
| Nov 7, 2025 | 63.45 | 64.82 | 62.73 | 64.82 | 64.82 | 2.71% | 2,151,992 |
| Nov 6, 2025 | 63.42 | 64.76 | 62.65 | 63.11 | 63.11 | 1.01% | 2,549,206 |
| Nov 5, 2025 | 62.67 | 63.10 | 61.80 | 62.48 | 62.48 | 0.45% | 3,238,637 |
| Nov 4, 2025 | 63.42 | 63.64 | 62.16 | 62.20 | 62.20 | -4.54% | 3,147,530 |
| Nov 3, 2025 | 66.01 | 66.60 | 64.67 | 65.16 | 65.16 | -2.10% | 1,342,301 |
| Oct 31, 2025 | 67.56 | 67.56 | 65.85 | 66.56 | 66.56 | -1.41% | 1,593,978 |
| Oct 30, 2025 | 65.90 | 67.71 | 65.34 | 67.51 | 67.51 | 1.56% | 1,802,609 |
| Oct 29, 2025 | 68.33 | 68.63 | 65.92 | 66.47 | 66.47 | 0.21% | 2,240,732 |
| Oct 28, 2025 | 63.81 | 66.63 | 63.80 | 66.33 | 66.33 | 1.70% | 2,044,052 |
| Oct 27, 2025 | 65.20 | 66.42 | 63.33 | 65.22 | 65.22 | -3.56% | 4,497,596 |
| Oct 24, 2025 | 67.47 | 68.50 | 66.89 | 67.63 | 67.63 | -0.69% | 3,066,299 |
| Oct 23, 2025 | 69.16 | 69.37 | 67.94 | 68.10 | 68.10 | 0.21% | 2,812,100 |
| Oct 22, 2025 | 65.30 | 68.06 | 65.30 | 67.96 | 67.96 | 1.12% | 5,269,703 |
| Oct 21, 2025 | 68.89 | 69.21 | 66.21 | 67.21 | 67.21 | -10.86% | 5,381,105 |
| Oct 20, 2025 | 75.44 | 75.84 | 73.90 | 75.40 | 75.40 | 2.28% | 2,244,275 |
| Oct 17, 2025 | 77.65 | 77.99 | 72.15 | 73.72 | 73.72 | -7.68% | 5,649,275 |
| Oct 16, 2025 | 78.87 | 80.72 | 77.84 | 79.85 | 79.85 | 2.24% | 2,894,291 |