Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
86.44
-2.78 (-3.12%)
At close: Apr 29, 2026, 4:00 PM EDT
86.60
+0.16 (0.19%)
After-hours: Apr 29, 2026, 6:45 PM EDT
SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.68 | 87.90 | 86.04 | 86.74 | - | -2.78% | 1,568,617 |
| Apr 28, 2026 | 91.13 | 91.29 | 88.48 | 89.22 | 89.22 | -4.78% | 3,299,131 |
| Apr 27, 2026 | 94.26 | 94.26 | 92.70 | 93.70 | 93.70 | -1.23% | 1,046,920 |
| Apr 24, 2026 | 94.76 | 95.30 | 93.29 | 94.87 | 94.87 | 0.72% | 1,113,074 |
| Apr 23, 2026 | 95.50 | 96.14 | 91.71 | 94.19 | 94.19 | -3.03% | 1,484,372 |
| Apr 22, 2026 | 96.24 | 97.97 | 95.42 | 97.13 | 97.13 | 3.12% | 1,327,256 |
| Apr 21, 2026 | 98.62 | 99.15 | 94.11 | 94.19 | 94.19 | -5.29% | 3,143,006 |
| Apr 20, 2026 | 99.50 | 100.02 | 97.90 | 99.45 | 99.45 | -1.52% | 1,649,987 |
| Apr 17, 2026 | 100.20 | 103.55 | 100.00 | 100.98 | 100.98 | 3.91% | 1,981,565 |
| Apr 16, 2026 | 98.40 | 99.19 | 96.96 | 97.18 | 97.18 | -0.42% | 840,567 |
| Apr 15, 2026 | 98.93 | 99.86 | 97.09 | 97.59 | 97.59 | -2.20% | 1,049,508 |
| Apr 14, 2026 | 98.78 | 100.43 | 98.17 | 99.79 | 99.79 | 2.59% | 1,327,177 |
| Apr 13, 2026 | 95.07 | 97.58 | 95.05 | 97.27 | 97.27 | 0.63% | 1,370,232 |
| Apr 10, 2026 | 96.64 | 97.99 | 96.01 | 96.66 | 96.66 | 1.05% | 1,018,834 |
| Apr 9, 2026 | 95.44 | 97.49 | 93.70 | 95.66 | 95.66 | -0.24% | 876,238 |
| Apr 8, 2026 | 99.39 | 99.48 | 94.30 | 95.89 | 95.89 | 3.29% | 2,224,831 |
| Apr 7, 2026 | 91.43 | 92.89 | 89.19 | 92.84 | 92.84 | 0.96% | 1,311,162 |
| Apr 6, 2026 | 92.55 | 93.23 | 91.25 | 91.96 | 91.96 | -0.74% | 2,658,559 |
| Apr 2, 2026 | 87.25 | 93.80 | 87.25 | 92.65 | 92.65 | -0.65% | 1,677,680 |
| Apr 1, 2026 | 92.23 | 95.32 | 91.15 | 93.26 | 93.26 | 3.53% | 3,049,792 |
| Mar 31, 2026 | 85.64 | 90.08 | 85.30 | 90.08 | 90.08 | 7.82% | 4,235,239 |
| Mar 30, 2026 | 85.73 | 86.68 | 82.10 | 83.55 | 83.55 | -0.75% | 2,338,387 |
| Mar 27, 2026 | 80.96 | 85.53 | 80.76 | 84.18 | 84.18 | 3.72% | 1,839,560 |
| Mar 26, 2026 | 82.22 | 84.98 | 81.09 | 81.16 | 81.16 | -4.94% | 2,490,732 |
| Mar 25, 2026 | 87.92 | 87.98 | 84.69 | 85.38 | 85.38 | 2.31% | 1,578,380 |
| Mar 24, 2026 | 81.50 | 84.01 | 80.37 | 83.45 | 83.45 | 0.87% | 1,719,491 |
| Mar 23, 2026 | 79.67 | 84.33 | 79.50 | 82.73 | 82.73 | 4.47% | 4,077,588 |
| Mar 20, 2026 | 82.87 | 83.10 | 77.58 | 79.19 | 79.19 | -4.42% | 3,939,259 |
| 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 |