Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
82.85
-5.02 (-5.71%)
At close: Mar 19, 2026, 4:00 PM EDT
83.21
+0.36 (0.43%)
Pre-market: Mar 20, 2026, 5:54 AM EDT
SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 80.91 | 83.34 | 78.93 | 82.85 | 82.85 | -5.71% | 5,531,468 |
| Mar 18, 2026 | 90.64 | 90.70 | 87.56 | 87.87 | 87.87 | -6.73% | 2,921,884 |
| Mar 17, 2026 | 95.75 | 97.25 | 93.60 | 94.21 | 94.21 | -1.01% | 1,165,425 |
| Mar 16, 2026 | 94.15 | 96.62 | 92.39 | 95.17 | 95.17 | 0.92% | 3,124,427 |
| Mar 13, 2026 | 98.66 | 99.32 | 93.68 | 94.30 | 94.30 | -5.49% | 3,012,768 |
| Mar 12, 2026 | 101.98 | 102.44 | 98.26 | 99.78 | 99.78 | -2.75% | 1,752,820 |
| Mar 11, 2026 | 103.46 | 103.46 | 99.88 | 102.60 | 102.60 | -2.38% | 1,672,254 |
| Mar 10, 2026 | 104.39 | 107.17 | 103.91 | 105.10 | 105.10 | 2.59% | 2,284,964 |
| Mar 9, 2026 | 97.84 | 102.67 | 95.04 | 102.45 | 102.45 | 1.21% | 2,803,517 |
| Mar 6, 2026 | 100.01 | 103.08 | 98.69 | 101.23 | 101.23 | -1.13% | 1,907,298 |
| Mar 5, 2026 | 105.80 | 105.85 | 99.92 | 102.39 | 102.39 | -4.73% | 2,614,834 |
| Mar 4, 2026 | 109.00 | 109.12 | 105.69 | 107.47 | 107.47 | 0.85% | 2,165,591 |
| Mar 3, 2026 | 108.09 | 108.47 | 102.87 | 106.56 | 106.56 | -8.92% | 4,555,365 |
| Mar 2, 2026 | 118.01 | 118.85 | 113.20 | 116.99 | 116.99 | -0.88% | 4,247,757 |
| Feb 27, 2026 | 118.05 | 118.44 | 116.35 | 118.03 | 118.03 | 1.21% | 5,014,075 |
| Feb 26, 2026 | 111.13 | 116.83 | 110.46 | 116.62 | 116.62 | 2.96% | 3,863,628 |
| Feb 25, 2026 | 114.50 | 115.02 | 112.78 | 113.27 | 113.27 | 1.41% | 3,337,513 |
| Feb 24, 2026 | 107.50 | 112.51 | 106.86 | 111.70 | 111.70 | 1.39% | 1,686,114 |
| Feb 23, 2026 | 109.36 | 111.50 | 108.60 | 110.17 | 110.17 | 2.25% | 4,151,768 |
| Feb 20, 2026 | 103.36 | 107.96 | 101.94 | 107.75 | 107.75 | 4.39% | 4,680,372 |
| Feb 19, 2026 | 100.26 | 103.51 | 99.50 | 103.22 | 103.22 | 2.70% | 1,726,243 |
| Feb 18, 2026 | 99.75 | 101.62 | 98.89 | 100.51 | 100.51 | 3.04% | 3,878,961 |
| Feb 17, 2026 | 97.38 | 98.19 | 93.96 | 97.54 | 97.54 | -4.03% | 3,513,369 |
| Feb 13, 2026 | 98.36 | 101.97 | 97.76 | 101.64 | 101.64 | 5.15% | 2,464,678 |
| Feb 12, 2026 | 104.45 | 104.64 | 96.46 | 96.66 | 96.66 | -8.11% | 3,317,658 |
| Feb 11, 2026 | 105.74 | 106.48 | 101.43 | 105.19 | 105.19 | 2.60% | 2,214,923 |
| Feb 10, 2026 | 102.53 | 103.89 | 101.69 | 102.52 | 102.52 | -0.51% | 2,122,990 |
| Feb 9, 2026 | 99.53 | 103.27 | 99.10 | 103.05 | 103.05 | 5.81% | 3,009,932 |
| Feb 6, 2026 | 94.29 | 97.50 | 93.95 | 97.39 | 97.39 | 5.92% | 3,680,026 |
| Feb 5, 2026 | 93.80 | 97.12 | 91.51 | 91.95 | 91.95 | -7.63% | 4,727,922 |
| Feb 4, 2026 | 102.36 | 102.36 | 95.63 | 99.54 | 99.54 | 0.18% | 5,478,161 |
| Feb 3, 2026 | 100.74 | 100.74 | 96.08 | 99.36 | 99.36 | 6.47% | 6,105,767 |
| Feb 2, 2026 | 93.99 | 96.71 | 91.31 | 93.32 | 93.32 | -1.04% | 5,300,015 |
| Jan 30, 2026 | 99.04 | 103.50 | 92.54 | 94.30 | 94.30 | -14.78% | 15,227,166 |
| Jan 29, 2026 | 116.97 | 117.04 | 106.73 | 110.66 | 110.66 | -3.37% | 8,570,233 |
| Jan 28, 2026 | 114.12 | 115.28 | 110.63 | 114.52 | 114.52 | 1.59% | 6,505,789 |
| Jan 27, 2026 | 112.39 | 112.77 | 107.22 | 112.73 | 112.73 | 0.64% | 7,661,970 |
| Jan 26, 2026 | 118.58 | 119.24 | 111.87 | 112.01 | 112.01 | 0.40% | 9,810,641 |
| Jan 23, 2026 | 110.15 | 112.03 | 109.08 | 111.56 | 111.56 | 2.67% | 4,420,376 |
| Jan 22, 2026 | 102.02 | 109.17 | 102.02 | 108.66 | 108.66 | 6.24% | 5,782,386 |
| Jan 21, 2026 | 106.19 | 106.19 | 101.22 | 102.28 | 102.28 | -1.07% | 5,754,355 |
| Jan 20, 2026 | 103.01 | 103.83 | 101.36 | 103.39 | 103.39 | 5.12% | 5,447,390 |
| Jan 16, 2026 | 95.61 | 98.40 | 93.69 | 98.35 | 98.35 | 2.02% | 5,112,114 |
| Jan 15, 2026 | 93.69 | 96.68 | 92.87 | 96.40 | 96.40 | 1.64% | 2,937,407 |
| Jan 14, 2026 | 97.12 | 97.12 | 93.10 | 94.84 | 94.84 | 0.43% | 4,515,143 |
| Jan 13, 2026 | 95.83 | 96.98 | 94.33 | 94.43 | 94.43 | 0.46% | 2,832,814 |
| Jan 12, 2026 | 93.46 | 95.25 | 92.85 | 94.00 | 94.00 | 4.71% | 4,659,176 |
| Jan 9, 2026 | 88.22 | 90.28 | 87.34 | 89.77 | 89.77 | 2.59% | 2,727,705 |
| Jan 8, 2026 | 85.14 | 87.50 | 84.75 | 87.50 | 87.50 | -0.26% | 2,346,562 |
| Jan 7, 2026 | 86.60 | 87.74 | 84.02 | 87.73 | 87.73 | -2.00% | 3,433,271 |