abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
73.61
+3.91 (5.61%)
At close: Feb 18, 2026, 4:00 PM EST
74.29
+0.68 (0.92%)
Pre-market: Feb 19, 2026, 6:27 AM EST
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 73.13 | 74.51 | 72.56 | 73.61 | 73.61 | 5.61% | 2,328,967 |
| Feb 17, 2026 | 70.61 | 71.05 | 68.43 | 69.70 | 69.70 | -4.81% | 5,561,678 |
| Feb 13, 2026 | 74.84 | 74.88 | 72.33 | 73.22 | 73.22 | 3.03% | 4,099,177 |
| Feb 12, 2026 | 78.98 | 79.44 | 70.78 | 71.07 | 71.07 | -11.62% | 6,738,581 |
| Feb 11, 2026 | 80.74 | 80.84 | 78.54 | 80.41 | 80.41 | 4.33% | 3,024,416 |
| Feb 10, 2026 | 78.51 | 79.00 | 76.06 | 77.07 | 77.07 | -3.43% | 2,293,557 |
| Feb 9, 2026 | 76.44 | 79.93 | 76.22 | 79.81 | 79.81 | 8.33% | 2,405,716 |
| Feb 6, 2026 | 71.20 | 74.36 | 70.86 | 73.67 | 73.67 | 5.24% | 3,933,090 |
| Feb 5, 2026 | 71.62 | 74.11 | 68.83 | 70.00 | 70.00 | -15.80% | 8,304,539 |
| Feb 4, 2026 | 86.76 | 86.90 | 79.57 | 83.14 | 83.14 | 2.85% | 8,115,686 |
| Feb 3, 2026 | 83.03 | 84.79 | 78.62 | 80.84 | 80.84 | 6.23% | 8,029,184 |
| Feb 2, 2026 | 77.54 | 78.66 | 71.66 | 76.10 | 76.10 | -3.91% | 8,844,559 |
| Jan 30, 2026 | 93.78 | 96.68 | 70.60 | 79.20 | 79.20 | -28.55% | 25,972,304 |
| Jan 29, 2026 | 114.92 | 115.26 | 101.60 | 110.85 | 110.85 | -0.02% | 10,120,356 |
| Jan 28, 2026 | 108.00 | 111.76 | 105.19 | 110.87 | 110.87 | 3.91% | 8,912,161 |
| Jan 27, 2026 | 102.82 | 106.83 | 99.85 | 106.70 | 106.70 | 3.29% | 9,257,021 |
| Jan 26, 2026 | 104.41 | 112.02 | 101.39 | 103.30 | 103.30 | 5.91% | 16,626,852 |
| Jan 23, 2026 | 94.73 | 97.62 | 94.20 | 97.54 | 97.54 | 6.64% | 5,506,439 |
| Jan 22, 2026 | 89.07 | 91.90 | 88.94 | 91.47 | 91.47 | 3.81% | 3,374,113 |
| Jan 21, 2026 | 89.90 | 90.17 | 85.97 | 88.11 | 88.11 | -1.72% | 6,044,335 |
| Jan 20, 2026 | 90.53 | 90.64 | 88.61 | 89.65 | 89.65 | 5.41% | 5,608,534 |
| Jan 16, 2026 | 84.29 | 85.56 | 82.67 | 85.05 | 85.05 | -2.78% | 4,675,528 |
| Jan 15, 2026 | 84.78 | 88.55 | 84.60 | 87.48 | 87.48 | -1.46% | 6,832,106 |
| Jan 14, 2026 | 87.53 | 88.99 | 85.35 | 88.78 | 88.78 | 7.55% | 7,919,255 |
| Jan 13, 2026 | 84.03 | 84.83 | 81.77 | 82.55 | 82.55 | 1.81% | 6,128,082 |
| Jan 12, 2026 | 79.93 | 82.07 | 79.83 | 81.08 | 81.08 | 6.70% | 5,917,876 |
| Jan 9, 2026 | 74.93 | 76.63 | 74.41 | 75.99 | 75.99 | 3.81% | 4,042,978 |
| Jan 8, 2026 | 70.66 | 73.24 | 70.26 | 73.20 | 73.20 | -1.77% | 3,586,286 |
| Jan 7, 2026 | 73.27 | 75.13 | 72.65 | 74.52 | 74.52 | -3.71% | 5,892,671 |
| Jan 6, 2026 | 75.01 | 77.51 | 74.92 | 77.39 | 77.39 | 6.73% | 4,916,478 |
| Jan 5, 2026 | 72.99 | 74.10 | 71.94 | 72.51 | 72.51 | 5.04% | 8,046,254 |
| Jan 2, 2026 | 70.71 | 70.73 | 67.95 | 69.03 | 69.03 | 2.05% | 3,963,836 |
| Dec 31, 2025 | 68.81 | 70.21 | 66.70 | 67.64 | 67.64 | -6.57% | 4,199,500 |
| Dec 30, 2025 | 72.57 | 74.30 | 71.48 | 72.40 | 72.40 | 4.43% | 5,958,499 |
| Dec 29, 2025 | 68.96 | 69.80 | 67.13 | 69.33 | 69.33 | -7.14% | 9,282,403 |
| Dec 26, 2025 | 71.24 | 74.75 | 70.73 | 74.66 | 74.66 | 9.01% | 7,028,725 |
| Dec 24, 2025 | 68.32 | 68.79 | 66.78 | 68.49 | 68.49 | 0.60% | 2,080,279 |
| Dec 23, 2025 | 66.83 | 68.12 | 65.50 | 68.08 | 68.08 | 3.80% | 3,271,444 |
| Dec 22, 2025 | 65.72 | 65.95 | 64.84 | 65.59 | 65.59 | 2.52% | 3,347,852 |
| Dec 19, 2025 | 62.75 | 64.20 | 62.67 | 63.98 | 63.98 | 2.78% | 2,740,273 |
| Dec 18, 2025 | 62.81 | 63.03 | 61.51 | 62.25 | 62.25 | -1.63% | 2,120,751 |
| Dec 17, 2025 | 62.22 | 63.68 | 61.97 | 63.28 | 63.28 | 4.41% | 2,621,634 |
| Dec 16, 2025 | 60.50 | 60.86 | 59.95 | 60.61 | 60.61 | -0.62% | 1,420,784 |
| Dec 15, 2025 | 60.71 | 61.07 | 59.85 | 60.99 | 60.99 | 3.62% | 2,259,985 |
| Dec 12, 2025 | 61.49 | 61.49 | 57.92 | 58.86 | 58.86 | -2.66% | 3,277,774 |
| Dec 11, 2025 | 59.62 | 61.20 | 59.28 | 60.47 | 60.47 | 2.81% | 4,143,784 |
| Dec 10, 2025 | 57.90 | 58.98 | 57.20 | 58.82 | 58.82 | 1.62% | 2,720,627 |
| Dec 9, 2025 | 56.06 | 57.89 | 56.03 | 57.88 | 57.88 | 4.61% | 2,744,501 |
| Dec 8, 2025 | 55.52 | 55.60 | 54.89 | 55.33 | 55.33 | -0.43% | 1,490,963 |
| Dec 5, 2025 | 55.36 | 56.48 | 55.18 | 55.57 | 55.57 | 2.21% | 2,357,072 |