Global X Silver Miners ETF (SIL)

NYSEARCA: SIL · Real-Time Price · USD

79.70

-0.50 (-0.62%)

At close: Jul 6, 2026, 4:00 PM EDT

78.89

-0.81 (-1.02%)

Pre-market: Jul 7, 2026, 4:06 AM EDT

SIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	81.18	81.75	78.88	79.70	79.70	-0.62%	1,014,351
Jul 2, 2026	80.08	82.12	78.62	80.20	80.20	3.90%	1,273,196
Jul 1, 2026	77.07	80.49	76.64	77.19	77.19	-0.35%	1,620,030
Jun 30, 2026	77.20	78.17	76.09	77.46	77.46	0.06%	790,118
Jun 29, 2026	77.59	77.75	76.10	77.41	77.41	-1.15%	922,279
Jun 26, 2026	77.72	80.05	77.29	78.42	78.31	1.73%	727,775
Jun 25, 2026	77.50	78.37	75.36	77.09	76.98	2.01%	1,480,097
Jun 24, 2026	75.31	77.12	74.47	75.57	75.47	-3.77%	1,885,371
Jun 23, 2026	78.49	80.27	77.79	78.53	78.42	-5.47%	1,409,282
Jun 22, 2026	82.27	83.50	81.80	83.07	82.96	-0.79%	1,179,571
Jun 18, 2026	86.00	87.82	82.84	83.73	83.61	-2.58%	1,533,324
Jun 17, 2026	88.72	91.98	85.95	85.95	85.83	-3.68%	1,605,888
Jun 16, 2026	88.01	89.92	87.46	89.23	89.11	2.62%	1,063,381
Jun 15, 2026	87.52	89.26	86.49	86.95	86.83	6.45%	1,594,951
Jun 12, 2026	79.29	82.34	79.22	81.68	81.57	3.27%	905,997
Jun 11, 2026	74.64	79.46	74.09	79.09	78.98	6.50%	1,229,755
Jun 10, 2026	75.17	77.29	74.18	74.26	74.16	-4.54%	3,092,710
Jun 9, 2026	80.89	81.00	74.79	77.79	77.68	-2.25%	2,089,215
Jun 8, 2026	80.19	81.08	79.07	79.58	79.47	0.38%	1,971,572
Jun 5, 2026	85.76	85.84	78.73	79.28	79.17	-10.44%	2,794,503
Jun 4, 2026	89.06	90.09	87.83	88.52	88.40	1.18%	1,765,869
Jun 3, 2026	90.70	90.70	87.49	87.49	87.37	-4.96%	1,372,948
Jun 2, 2026	91.90	93.08	90.17	92.06	91.93	0.62%	1,406,976
Jun 1, 2026	91.34	92.41	88.66	91.49	91.36	-2.39%	1,184,493
May 29, 2026	91.09	93.92	90.10	93.73	93.60	3.02%	2,159,920
May 28, 2026	87.68	92.18	86.52	90.98	90.85	2.51%	1,945,616
May 27, 2026	88.32	90.18	88.24	88.75	88.63	-2.82%	906,154
May 26, 2026	89.91	91.33	89.62	91.33	91.20	3.65%	966,847
May 22, 2026	89.05	89.05	86.72	88.11	87.99	-1.42%	770,082
May 21, 2026	87.74	90.95	87.04	89.38	89.26	-0.22%	764,247
May 20, 2026	87.50	89.86	86.13	89.58	89.46	3.57%	1,366,830
May 19, 2026	88.19	88.76	85.94	86.49	86.37	-4.55%	2,105,598
May 18, 2026	92.86	93.52	89.70	90.61	90.49	-1.08%	1,885,062
May 15, 2026	93.88	93.88	90.30	91.60	91.47	-7.55%	2,508,366
May 14, 2026	101.92	102.25	98.68	99.08	98.94	-3.45%	1,320,269
May 13, 2026	102.71	104.19	99.99	102.62	102.48	-0.09%	2,010,062
May 12, 2026	100.03	103.31	97.17	102.71	102.57	0.75%	2,098,219
May 11, 2026	99.19	102.78	99.00	101.95	101.81	4.84%	2,105,866
May 8, 2026	96.33	98.58	95.28	97.24	97.11	3.17%	2,126,147
May 7, 2026	97.47	100.12	94.16	94.25	94.12	-0.45%	2,297,943
May 6, 2026	92.04	94.93	91.91	94.68	94.55	9.61%	4,830,117
May 5, 2026	88.41	88.91	86.37	86.38	86.26	-0.60%	1,158,205
May 4, 2026	87.38	88.80	86.57	86.90	86.78	-2.00%	1,116,320
May 1, 2026	88.38	90.48	87.83	88.67	88.55	0.10%	2,991,124
Apr 30, 2026	89.43	90.33	87.68	88.58	88.46	2.48%	1,430,617
Apr 29, 2026	87.68	87.90	86.04	86.44	86.32	-3.12%	1,983,310
Apr 28, 2026	91.13	91.29	88.48	89.22	89.10	-4.78%	3,300,949
Apr 27, 2026	94.26	94.26	92.70	93.70	93.57	-1.23%	1,047,836
Apr 24, 2026	94.76	95.30	93.29	94.87	94.74	0.72%	1,117,177
Apr 23, 2026	95.50	96.14	91.71	94.19	94.06	-3.03%	1,486,053