abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
48.39
+0.65 (1.36%)
At close: Nov 18, 2025, 4:00 PM EST
48.32
-0.07 (-0.14%)
After-hours: Nov 18, 2025, 8:00 PM EST
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 48.14 | 48.72 | 47.87 | 48.39 | 48.39 | 1.36% | 1,365,945 |
| Nov 17, 2025 | 48.12 | 48.56 | 47.19 | 47.74 | 47.74 | -1.00% | 1,887,137 |
| Nov 14, 2025 | 48.05 | 49.01 | 47.67 | 48.22 | 48.22 | -3.23% | 2,441,153 |
| Nov 13, 2025 | 50.69 | 50.82 | 49.58 | 49.83 | 49.83 | -1.75% | 2,922,722 |
| Nov 12, 2025 | 49.44 | 51.11 | 49.25 | 50.72 | 50.72 | 4.00% | 2,428,848 |
| Nov 11, 2025 | 48.60 | 48.78 | 47.88 | 48.77 | 48.77 | 1.41% | 977,728 |
| Nov 10, 2025 | 47.42 | 48.14 | 47.26 | 48.09 | 48.09 | 4.34% | 1,239,997 |
| Nov 7, 2025 | 46.22 | 46.43 | 45.67 | 46.09 | 46.09 | 0.83% | 869,995 |
| Nov 6, 2025 | 45.87 | 46.08 | 45.38 | 45.71 | 45.71 | -0.24% | 734,222 |
| Nov 5, 2025 | 45.66 | 45.97 | 45.48 | 45.82 | 45.82 | 2.05% | 819,645 |
| Nov 4, 2025 | 45.21 | 45.59 | 44.64 | 44.90 | 44.90 | -2.22% | 990,141 |
| Nov 3, 2025 | 46.47 | 46.58 | 45.74 | 45.92 | 45.92 | -0.61% | 1,830,262 |
| Oct 31, 2025 | 46.70 | 46.73 | 46.09 | 46.20 | 46.20 | -0.77% | 968,753 |
| Oct 30, 2025 | 45.89 | 46.65 | 45.70 | 46.56 | 46.56 | 2.53% | 1,904,319 |
| Oct 29, 2025 | 46.04 | 46.11 | 45.02 | 45.41 | 45.41 | 1.23% | 2,232,316 |
| Oct 28, 2025 | 44.50 | 45.05 | 44.37 | 44.86 | 44.86 | 0.74% | 1,331,850 |
| Oct 27, 2025 | 45.20 | 45.27 | 43.85 | 44.53 | 44.53 | -3.64% | 2,744,271 |
| Oct 24, 2025 | 46.27 | 46.63 | 46.11 | 46.21 | 46.21 | -0.45% | 931,096 |
| Oct 23, 2025 | 47.00 | 47.13 | 46.42 | 46.42 | 46.42 | 0.72% | 1,318,649 |
| Oct 22, 2025 | 45.96 | 46.33 | 45.54 | 46.09 | 46.09 | 0.15% | 1,661,344 |
| Oct 21, 2025 | 47.38 | 47.60 | 45.50 | 46.02 | 46.02 | -7.87% | 5,619,574 |
| Oct 20, 2025 | 50.07 | 50.15 | 49.39 | 49.95 | 49.95 | 1.32% | 1,844,522 |
| Oct 17, 2025 | 50.96 | 50.96 | 48.14 | 49.30 | 49.30 | -4.38% | 2,915,120 |
| Oct 16, 2025 | 50.52 | 51.65 | 50.36 | 51.56 | 51.56 | 1.76% | 2,294,896 |
| Oct 15, 2025 | 50.16 | 50.73 | 49.80 | 50.67 | 50.67 | 3.22% | 2,428,081 |
| Oct 14, 2025 | 48.66 | 49.58 | 48.13 | 49.09 | 49.09 | -1.23% | 2,389,497 |
| Oct 13, 2025 | 49.50 | 49.82 | 49.09 | 49.70 | 49.70 | 4.61% | 2,790,380 |
| Oct 10, 2025 | 47.67 | 48.31 | 47.26 | 47.51 | 47.51 | 1.41% | 4,998,408 |
| Oct 9, 2025 | 48.26 | 48.29 | 45.43 | 46.85 | 46.85 | 0.24% | 3,927,346 |
| Oct 8, 2025 | 46.62 | 47.21 | 46.46 | 46.74 | 46.74 | 2.70% | 2,382,567 |
| Oct 7, 2025 | 46.13 | 46.22 | 45.08 | 45.51 | 45.51 | -1.66% | 1,956,136 |
| Oct 6, 2025 | 46.18 | 46.48 | 46.09 | 46.28 | 46.28 | 1.25% | 1,796,117 |
| Oct 3, 2025 | 45.48 | 46.08 | 45.18 | 45.71 | 45.71 | 2.40% | 1,907,640 |
| Oct 2, 2025 | 45.70 | 45.80 | 43.72 | 44.64 | 44.64 | -0.89% | 3,662,691 |
| Oct 1, 2025 | 45.18 | 45.55 | 45.00 | 45.04 | 45.04 | 1.26% | 1,671,289 |
| Sep 30, 2025 | 43.86 | 44.57 | 43.58 | 44.48 | 44.48 | -0.31% | 1,631,426 |
| Sep 29, 2025 | 44.56 | 44.86 | 44.27 | 44.62 | 44.62 | 1.55% | 1,466,441 |
| Sep 26, 2025 | 43.27 | 44.42 | 43.14 | 43.94 | 43.94 | 2.07% | 1,711,835 |
| Sep 25, 2025 | 42.45 | 43.09 | 42.11 | 43.05 | 43.05 | 2.99% | 1,281,134 |
| Sep 24, 2025 | 42.12 | 42.15 | 41.61 | 41.80 | 41.80 | -0.31% | 802,780 |
| Sep 23, 2025 | 42.30 | 42.35 | 41.77 | 41.93 | 41.93 | -0.24% | 1,305,673 |
| Sep 22, 2025 | 41.45 | 42.04 | 41.30 | 42.03 | 42.03 | 2.59% | 1,292,240 |
| Sep 19, 2025 | 40.13 | 41.05 | 40.08 | 40.97 | 40.97 | 2.78% | 1,373,925 |
| Sep 18, 2025 | 39.74 | 39.87 | 39.48 | 39.86 | 39.86 | 0.45% | 950,930 |
| Sep 17, 2025 | 39.93 | 40.23 | 39.21 | 39.68 | 39.68 | -2.10% | 1,432,834 |
| Sep 16, 2025 | 40.94 | 40.97 | 40.26 | 40.53 | 40.53 | -0.39% | 2,320,625 |
| Sep 15, 2025 | 40.21 | 40.71 | 40.15 | 40.69 | 40.69 | 1.17% | 1,198,665 |
| Sep 12, 2025 | 40.12 | 40.34 | 40.03 | 40.22 | 40.22 | 1.41% | 923,241 |
| Sep 11, 2025 | 39.23 | 39.77 | 39.10 | 39.66 | 39.66 | 1.07% | 940,797 |
| Sep 10, 2025 | 39.20 | 39.34 | 39.08 | 39.24 | 39.24 | 0.59% | 727,254 |