SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.52	31.52	31.01	31.03	31.03	-1.37%	515,812
Feb 20, 2025	31.43	31.59	31.33	31.46	31.46	0.61%	445,258
Feb 19, 2025	31.19	31.28	30.97	31.27	31.27	-0.16%	575,955
Feb 18, 2025	31.05	31.40	31.00	31.32	31.32	1.99%	543,244
Feb 14, 2025	31.71	31.75	30.61	30.71	30.71	-0.58%	1,173,315
Feb 13, 2025	30.60	30.91	30.54	30.89	30.89	0.42%	654,429
Feb 12, 2025	30.63	30.88	30.49	30.76	30.76	1.18%	431,543
Feb 11, 2025	30.24	30.50	30.23	30.40	30.40	-0.75%	490,733
Feb 10, 2025	30.53	30.77	30.47	30.63	30.63	0.53%	415,798
Feb 7, 2025	31.00	31.17	30.34	30.47	30.47	-1.04%	816,005
Feb 6, 2025	30.62	30.81	30.30	30.79	30.79	0.03%	556,439
Feb 5, 2025	30.78	31.06	30.73	30.78	30.78	0.46%	618,961
Feb 4, 2025	30.52	30.90	30.44	30.64	30.64	2.03%	680,723
Feb 3, 2025	30.00	30.23	29.56	30.03	30.03	0.57%	1,484,771
Jan 31, 2025	30.16	30.22	29.75	29.86	29.86	-0.83%	673,601
Jan 30, 2025	30.03	30.29	29.90	30.11	30.11	2.66%	609,237
Jan 29, 2025	29.42	29.57	29.18	29.33	29.33	1.49%	643,906
Jan 28, 2025	28.86	29.10	28.71	28.90	28.90	0.31%	1,075,526
Jan 27, 2025	28.84	29.06	28.37	28.81	28.81	-1.40%	459,588
Jan 24, 2025	29.29	29.43	29.15	29.22	29.22	0.83%	373,737
Jan 23, 2025	28.83	29.11	28.50	28.98	28.98	-1.43%	344,693
Jan 22, 2025	29.30	29.50	29.16	29.40	29.40	0.14%	459,461
Jan 21, 2025	29.27	29.43	29.20	29.36	29.36	1.45%	420,206
Jan 17, 2025	28.83	29.09	28.76	28.94	28.94	-1.40%	410,046
Jan 16, 2025	29.33	29.55	29.25	29.35	29.35	0.17%	392,085
Jan 15, 2025	29.02	29.33	28.80	29.30	29.30	2.73%	629,375
Jan 14, 2025	28.31	28.61	28.31	28.52	28.52	0.92%	380,789
Jan 13, 2025	28.30	28.49	28.18	28.26	28.26	-2.25%	590,305
Jan 10, 2025	29.26	29.26	28.88	28.91	28.91	0.59%	521,740
Jan 8, 2025	28.93	28.98	28.45	28.74	28.74	0.28%	494,763
Jan 7, 2025	28.97	28.99	28.64	28.66	28.66	0.39%	629,469
Jan 6, 2025	28.42	28.80	28.38	28.55	28.55	1.03%	396,864
Jan 3, 2025	28.50	28.54	28.21	28.26	28.26	0.14%	352,183
Jan 2, 2025	28.00	28.25	27.99	28.22	28.22	2.36%	485,820
Dec 31, 2024	27.47	27.69	27.47	27.57	27.57	-0.40%	514,348
Dec 30, 2024	27.90	27.90	27.49	27.68	27.68	-1.32%	1,182,382
Dec 27, 2024	28.19	28.25	28.00	28.05	28.05	-1.41%	380,309
Dec 26, 2024	28.48	28.50	28.23	28.45	28.45	0.42%	359,571
Dec 24, 2024	28.29	28.34	28.16	28.33	28.33	0.11%	217,740
Dec 23, 2024	28.22	28.36	28.08	28.30	28.30	0.43%	454,499
Dec 20, 2024	27.89	28.35	27.86	28.18	28.18	1.40%	701,473
Dec 19, 2024	27.86	27.92	27.45	27.79	27.79	-1.31%	910,997
Dec 18, 2024	28.90	28.96	28.07	28.16	28.16	-3.36%	1,050,022
Dec 17, 2024	29.03	29.16	28.79	29.14	29.14	0.03%	1,624,448
Dec 16, 2024	29.23	29.25	29.09	29.13	29.13	0.14%	781,159
Dec 13, 2024	29.18	29.20	28.91	29.09	29.09	-1.62%	806,471
Dec 12, 2024	29.99	30.01	29.47	29.57	29.57	-2.86%	1,274,152
Dec 11, 2024	30.35	30.73	30.30	30.44	30.44	0.20%	1,718,833
Dec 10, 2024	30.58	30.64	30.37	30.38	30.38	-	672,791
Dec 9, 2024	30.66	30.82	30.34	30.38	30.38	2.64%	839,968
Dec 6, 2024	29.67	29.85	29.43	29.60	29.60	-1.07%	896,115
Dec 5, 2024	29.85	29.95	29.61	29.92	29.92	0.17%	546,477
Dec 4, 2024	29.70	30.05	29.65	29.87	29.87	0.81%	1,106,557
Dec 3, 2024	29.58	29.68	29.33	29.63	29.63	1.79%	417,283
Dec 2, 2024	29.20	29.20	28.94	29.11	29.11	-0.51%	444,964
Nov 29, 2024	29.32	29.34	29.15	29.26	29.26	1.81%	480,804
Nov 27, 2024	29.08	29.16	28.62	28.74	28.74	-1.30%	1,380,680
Nov 26, 2024	29.15	29.16	28.92	29.12	29.12	0.52%	471,768
Nov 25, 2024	29.06	29.07	28.70	28.97	28.97	-2.88%	1,157,731
Nov 22, 2024	29.63	29.91	29.55	29.83	29.83	1.46%	548,301
Nov 21, 2024	29.63	29.64	29.26	29.40	29.40	-0.41%	520,947
Nov 20, 2024	29.73	29.81	29.39	29.52	29.52	-1.14%	542,848
Nov 19, 2024	29.80	29.90	29.65	29.86	29.86	0.44%	426,073
Nov 18, 2024	29.51	29.85	29.51	29.73	29.73	2.98%	681,986
Nov 15, 2024	29.38	29.40	28.82	28.87	28.87	-0.89%	760,152
Nov 14, 2024	28.89	29.27	28.83	29.13	29.13	0.73%	898,575
Nov 13, 2024	29.58	29.62	28.91	28.92	28.92	-1.60%	1,078,577
Nov 12, 2024	29.33	29.43	29.12	29.39	29.39	0.27%	626,171
Nov 11, 2024	29.30	29.36	29.05	29.31	29.31	-1.81%	1,013,716
Nov 8, 2024	30.35	30.41	29.79	29.85	29.85	-2.20%	846,620
Nov 7, 2024	30.30	30.69	30.17	30.52	30.52	2.35%	773,143
Nov 6, 2024	29.52	30.01	29.43	29.82	29.82	-4.33%	1,240,021
Nov 5, 2024	31.44	31.44	31.12	31.17	31.17	0.45%	744,534
Nov 4, 2024	31.21	31.30	30.84	31.03	31.03	0.32%	803,559
Nov 1, 2024	31.50	31.63	30.88	30.93	30.93	-0.93%	717,972
Oct 31, 2024	31.79	31.80	31.04	31.22	31.22	-3.25%	1,113,971
Oct 30, 2024	32.21	32.45	31.91	32.27	32.27	-1.91%	975,187
Oct 29, 2024	32.66	32.99	32.54	32.90	32.90	2.24%	759,476
Oct 28, 2024	32.17	32.45	32.07	32.18	32.18	-	781,655
Oct 25, 2024	32.02	32.49	31.92	32.18	32.18	0.09%	1,022,700
Oct 24, 2024	32.65	32.70	31.74	32.15	32.15	-	1,057,431
Oct 23, 2024	32.58	32.59	31.93	32.15	32.15	-3.25%	1,346,698
Oct 22, 2024	32.91	33.31	32.73	33.23	33.23	2.82%	1,702,196
Oct 21, 2024	32.63	32.72	31.98	32.32	32.32	0.62%	1,446,558
Oct 18, 2024	30.86	32.17	30.83	32.12	32.12	6.18%	1,167,147
Oct 17, 2024	30.31	30.58	29.92	30.25	30.25	-0.10%	675,311
Oct 16, 2024	30.53	30.73	30.16	30.28	30.28	0.63%	740,840
Oct 15, 2024	29.89	30.26	29.77	30.09	30.09	0.67%	570,678
Oct 14, 2024	29.82	30.09	29.64	29.89	29.89	-0.83%	481,093
Oct 11, 2024	29.98	30.23	29.96	30.14	30.14	1.45%	553,812
Oct 10, 2024	29.31	29.78	29.24	29.71	29.71	1.82%	747,264
Oct 9, 2024	28.92	29.31	28.87	29.18	29.18	-0.55%	606,024
Oct 8, 2024	29.76	29.88	28.77	29.34	29.34	-3.20%	1,191,940
Oct 7, 2024	30.39	30.46	30.07	30.31	30.31	-1.49%	679,591
Oct 4, 2024	30.59	31.48	30.35	30.77	30.77	0.49%	1,185,020
Oct 3, 2024	30.28	30.77	30.18	30.62	30.62	0.79%	705,247
Oct 2, 2024	30.52	30.86	30.05	30.38	30.38	1.44%	810,272
Oct 1, 2024	30.14	30.42	29.90	29.95	29.95	0.67%	1,217,399
Sep 30, 2024	29.89	29.89	29.51	29.75	29.75	-1.56%	891,532
Sep 27, 2024	30.74	30.84	29.94	30.22	30.22	-1.44%	819,845