Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
42.88
-0.06 (-0.14%)
May 30, 2025, 2:10 PM - Market open
SIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 42.63 | 43.07 | 42.35 | 42.86 | - | -0.19% | 743,019 |
May 29, 2025 | 43.42 | 43.86 | 42.75 | 42.94 | 42.94 | -0.07% | 1,360,930 |
May 28, 2025 | 42.64 | 43.16 | 42.48 | 42.97 | 42.97 | 0.82% | 1,789,308 |
May 27, 2025 | 41.92 | 43.15 | 41.86 | 42.62 | 42.62 | -0.09% | 2,020,199 |
May 23, 2025 | 42.55 | 42.87 | 42.02 | 42.66 | 42.66 | 1.77% | 1,027,157 |
May 22, 2025 | 42.00 | 42.32 | 41.40 | 41.92 | 41.92 | -0.95% | 1,282,760 |
May 21, 2025 | 41.75 | 42.52 | 41.66 | 42.32 | 42.32 | 2.15% | 1,737,313 |
May 20, 2025 | 40.02 | 41.50 | 40.02 | 41.43 | 41.43 | 3.50% | 1,680,461 |
May 19, 2025 | 39.71 | 40.14 | 39.39 | 40.03 | 40.03 | 1.52% | 1,114,645 |
May 16, 2025 | 38.84 | 39.52 | 38.69 | 39.43 | 39.43 | -0.38% | 954,563 |
May 15, 2025 | 39.13 | 39.67 | 38.83 | 39.58 | 39.58 | 1.59% | 753,562 |
May 14, 2025 | 39.13 | 39.32 | 38.64 | 38.96 | 38.96 | -2.38% | 1,521,948 |
May 13, 2025 | 39.96 | 40.12 | 39.47 | 39.91 | 39.91 | 0.33% | 745,735 |
May 12, 2025 | 41.45 | 41.45 | 39.52 | 39.78 | 39.78 | -6.55% | 1,917,655 |
May 9, 2025 | 41.39 | 42.60 | 41.13 | 42.57 | 42.57 | 4.62% | 1,319,551 |
May 8, 2025 | 41.10 | 41.57 | 40.61 | 40.69 | 40.69 | -0.10% | 804,526 |
May 7, 2025 | 40.94 | 41.29 | 40.47 | 40.73 | 40.73 | -1.88% | 580,095 |
May 6, 2025 | 40.50 | 41.60 | 40.14 | 41.51 | 41.51 | 4.43% | 1,005,725 |
May 5, 2025 | 40.01 | 40.01 | 39.20 | 39.75 | 39.75 | 1.92% | 886,979 |
May 2, 2025 | 39.74 | 39.96 | 38.59 | 39.00 | 39.00 | -0.89% | 876,526 |
May 1, 2025 | 39.93 | 40.09 | 39.12 | 39.35 | 39.35 | -3.44% | 858,411 |
Apr 30, 2025 | 39.81 | 40.83 | 39.80 | 40.75 | 40.75 | 1.39% | 795,093 |
Apr 29, 2025 | 40.47 | 40.84 | 40.05 | 40.19 | 40.19 | -1.18% | 368,040 |
Apr 28, 2025 | 40.28 | 40.72 | 39.95 | 40.67 | 40.67 | 0.89% | 781,704 |
Apr 25, 2025 | 39.70 | 40.42 | 39.60 | 40.31 | 40.31 | -1.35% | 413,649 |
Apr 24, 2025 | 40.70 | 40.98 | 40.16 | 40.86 | 40.86 | 1.54% | 598,871 |
Apr 23, 2025 | 39.52 | 40.70 | 39.18 | 40.24 | 40.24 | -1.15% | 1,071,864 |
Apr 22, 2025 | 42.10 | 42.14 | 40.53 | 40.71 | 40.71 | -2.42% | 1,224,816 |
Apr 21, 2025 | 42.69 | 42.95 | 41.08 | 41.72 | 41.72 | 0.41% | 1,691,406 |
Apr 17, 2025 | 42.15 | 42.15 | 41.11 | 41.55 | 41.55 | -1.47% | 946,715 |
Apr 16, 2025 | 42.50 | 42.92 | 41.79 | 42.17 | 42.17 | 2.18% | 1,131,747 |
Apr 15, 2025 | 41.33 | 41.66 | 41.01 | 41.27 | 41.27 | 0.63% | 941,038 |
Apr 14, 2025 | 40.18 | 41.39 | 39.92 | 41.01 | 41.01 | 1.96% | 1,050,810 |
Apr 11, 2025 | 39.62 | 40.64 | 39.50 | 40.22 | 40.22 | 5.45% | 1,570,875 |
Apr 10, 2025 | 37.24 | 38.70 | 37.12 | 38.14 | 38.14 | 3.14% | 875,248 |
Apr 9, 2025 | 35.01 | 37.70 | 34.54 | 36.98 | 36.98 | 8.86% | 1,497,615 |
Apr 8, 2025 | 35.80 | 35.99 | 33.57 | 33.97 | 33.97 | -1.54% | 932,489 |
Apr 7, 2025 | 34.23 | 36.46 | 33.11 | 34.50 | 34.50 | -0.66% | 1,101,487 |
Apr 4, 2025 | 36.97 | 37.18 | 34.36 | 34.73 | 34.73 | -10.03% | 3,168,294 |
Apr 3, 2025 | 37.00 | 39.37 | 37.00 | 38.60 | 38.60 | -1.71% | 2,015,866 |
Apr 2, 2025 | 38.94 | 39.43 | 38.43 | 39.27 | 39.27 | 0.38% | 890,156 |
Apr 1, 2025 | 39.30 | 39.38 | 38.58 | 39.12 | 39.12 | -0.84% | 1,271,904 |
Mar 31, 2025 | 39.56 | 39.60 | 38.12 | 39.45 | 39.45 | -0.10% | 1,683,734 |
Mar 28, 2025 | 40.61 | 40.83 | 39.20 | 39.49 | 39.49 | -2.35% | 1,620,484 |
Mar 27, 2025 | 40.00 | 40.79 | 39.59 | 40.44 | 40.44 | 2.30% | 1,654,410 |
Mar 26, 2025 | 40.36 | 40.36 | 39.40 | 39.53 | 39.53 | -1.15% | 1,319,164 |
Mar 25, 2025 | 40.25 | 40.94 | 39.91 | 39.99 | 39.99 | 1.09% | 1,316,862 |
Mar 24, 2025 | 39.68 | 39.98 | 39.43 | 39.56 | 39.56 | 0.13% | 814,361 |
Mar 21, 2025 | 39.51 | 39.66 | 38.84 | 39.51 | 39.51 | -1.52% | 1,025,755 |
Mar 20, 2025 | 39.61 | 40.42 | 39.44 | 40.12 | 40.12 | -0.47% | 525,799 |