Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
75.78
+0.34 (0.45%)
At close: Jul 27, 2026, 4:00 PM EDT
74.68
-1.10 (-1.45%)
Pre-market: Jul 28, 2026, 8:31 AM EDT
SIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 76.19 | 76.56 | 74.09 | 75.78 | 75.78 | 0.45% | 558,049 |
| Jul 24, 2026 | 75.77 | 76.82 | 75.08 | 75.44 | 75.44 | 0.21% | 539,618 |
| Jul 23, 2026 | 74.71 | 75.93 | 73.95 | 75.28 | 75.28 | -2.74% | 954,998 |
| Jul 22, 2026 | 76.97 | 79.20 | 76.90 | 77.40 | 77.40 | 2.48% | 1,029,941 |
| Jul 21, 2026 | 73.02 | 75.64 | 72.93 | 75.53 | 75.53 | 5.77% | 1,066,847 |
| Jul 20, 2026 | 71.66 | 72.17 | 70.72 | 71.41 | 71.41 | -0.46% | 1,135,953 |
| Jul 17, 2026 | 70.67 | 72.40 | 69.68 | 71.74 | 71.74 | -0.24% | 820,957 |
| Jul 16, 2026 | 73.40 | 73.55 | 71.10 | 71.91 | 71.91 | -4.13% | 1,053,802 |
| Jul 15, 2026 | 75.47 | 76.38 | 73.09 | 75.01 | 75.01 | -0.69% | 628,426 |
| Jul 14, 2026 | 76.76 | 77.34 | 75.24 | 75.53 | 75.53 | 1.71% | 642,743 |
| Jul 13, 2026 | 75.09 | 75.23 | 73.30 | 74.26 | 74.26 | -2.74% | 1,131,886 |
| Jul 10, 2026 | 75.85 | 77.03 | 75.28 | 76.35 | 76.35 | -0.59% | 362,015 |
| Jul 9, 2026 | 75.25 | 77.36 | 75.02 | 76.80 | 76.80 | 3.76% | 768,424 |
| Jul 8, 2026 | 74.83 | 75.55 | 72.10 | 74.02 | 74.02 | -3.28% | 1,177,730 |
| Jul 7, 2026 | 79.21 | 79.64 | 75.64 | 76.53 | 76.53 | -3.98% | 1,013,071 |
| 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 |