abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
31.23
+0.36 (1.17%)
At close: May 9, 2025, 4:00 PM
31.23
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.12 | 31.34 | 31.09 | 31.23 | 31.23 | 1.17% | 430,621 |
| May 8, 2025 | 31.04 | 31.22 | 30.81 | 30.87 | 30.87 | -0.16% | 625,953 |
| May 7, 2025 | 31.24 | 31.32 | 30.76 | 30.92 | 30.92 | -2.43% | 761,769 |
| May 6, 2025 | 31.67 | 31.71 | 31.47 | 31.69 | 31.69 | 2.59% | 615,119 |
| May 5, 2025 | 31.02 | 31.05 | 30.67 | 30.89 | 30.89 | 1.18% | 335,241 |
| May 2, 2025 | 31.03 | 31.12 | 30.44 | 30.53 | 30.53 | -0.91% | 513,546 |
| May 1, 2025 | 30.87 | 30.98 | 30.60 | 30.81 | 30.81 | -0.77% | 1,255,971 |
| Apr 30, 2025 | 31.13 | 31.25 | 30.89 | 31.05 | 31.05 | -0.80% | 736,225 |
| Apr 29, 2025 | 31.93 | 31.97 | 31.29 | 31.30 | 31.30 | -1.11% | 658,565 |
| Apr 28, 2025 | 31.56 | 31.68 | 31.29 | 31.65 | 31.65 | 0.48% | 588,795 |
| Apr 25, 2025 | 31.45 | 31.56 | 31.07 | 31.50 | 31.50 | -1.69% | 851,107 |
| Apr 24, 2025 | 31.80 | 32.06 | 31.63 | 32.04 | 32.04 | -0.03% | 548,687 |
| Apr 23, 2025 | 31.27 | 32.11 | 31.15 | 32.05 | 32.05 | 3.55% | 1,048,249 |
| Apr 22, 2025 | 31.28 | 31.61 | 30.95 | 30.95 | 30.95 | -0.80% | 931,803 |
| Apr 21, 2025 | 31.40 | 31.45 | 30.99 | 31.20 | 31.20 | 0.71% | 1,241,100 |
| Apr 17, 2025 | 30.99 | 31.13 | 30.60 | 30.98 | 30.98 | -0.71% | 499,245 |
| Apr 16, 2025 | 31.29 | 31.48 | 31.16 | 31.20 | 31.20 | 1.10% | 858,238 |
| Apr 15, 2025 | 30.86 | 30.88 | 30.62 | 30.86 | 30.86 | 0.26% | 500,187 |
| Apr 14, 2025 | 30.51 | 30.88 | 30.29 | 30.78 | 30.78 | 0.52% | 673,207 |
| Apr 11, 2025 | 30.18 | 30.79 | 30.10 | 30.62 | 30.62 | 2.92% | 1,071,970 |
| Apr 10, 2025 | 29.50 | 29.79 | 29.16 | 29.75 | 29.75 | 1.16% | 671,193 |
| Apr 9, 2025 | 28.95 | 29.60 | 28.79 | 29.41 | 29.41 | 3.23% | 1,373,580 |
| Apr 8, 2025 | 28.98 | 29.12 | 28.26 | 28.49 | 28.49 | -0.18% | 999,137 |
| Apr 7, 2025 | 28.69 | 29.17 | 28.23 | 28.54 | 28.54 | 0.63% | 2,527,055 |
| Apr 4, 2025 | 29.38 | 29.38 | 27.86 | 28.36 | 28.36 | -6.31% | 2,765,406 |
| Apr 3, 2025 | 30.35 | 30.92 | 30.25 | 30.27 | 30.27 | -6.05% | 1,502,490 |
| Apr 2, 2025 | 32.28 | 32.47 | 32.13 | 32.22 | 32.22 | 0.41% | 422,099 |
| Apr 1, 2025 | 32.43 | 32.43 | 31.92 | 32.09 | 32.09 | -1.29% | 662,063 |
| Mar 31, 2025 | 32.35 | 32.53 | 31.96 | 32.51 | 32.51 | 0.09% | 690,809 |
| Mar 28, 2025 | 32.95 | 33.00 | 32.36 | 32.48 | 32.48 | -1.04% | 1,074,913 |
| Mar 27, 2025 | 32.25 | 32.88 | 32.17 | 32.82 | 32.82 | 2.47% | 827,102 |
| Mar 26, 2025 | 32.24 | 32.25 | 31.95 | 32.03 | 32.03 | -0.16% | 566,081 |
| Mar 25, 2025 | 31.99 | 32.23 | 31.99 | 32.08 | 32.08 | 2.10% | 694,211 |
| Mar 24, 2025 | 31.68 | 31.70 | 31.38 | 31.42 | 31.42 | -0.16% | 528,354 |
| Mar 21, 2025 | 31.67 | 31.80 | 31.16 | 31.47 | 31.47 | -1.63% | 646,608 |
| Mar 20, 2025 | 31.75 | 32.01 | 31.70 | 31.99 | 31.99 | -0.78% | 726,607 |
| Mar 19, 2025 | 32.18 | 32.37 | 31.94 | 32.24 | 32.24 | -0.34% | 597,478 |
| Mar 18, 2025 | 32.60 | 32.65 | 32.31 | 32.35 | 32.35 | 0.22% | 685,520 |
| Mar 17, 2025 | 31.90 | 32.33 | 31.85 | 32.28 | 32.28 | 0.31% | 496,458 |
| Mar 14, 2025 | 32.40 | 32.43 | 31.99 | 32.18 | 32.18 | 0.19% | 588,846 |
| Mar 13, 2025 | 31.64 | 32.38 | 31.58 | 32.12 | 32.12 | 1.39% | 880,381 |
| Mar 12, 2025 | 31.47 | 31.79 | 31.40 | 31.68 | 31.68 | 0.89% | 542,043 |
| Mar 11, 2025 | 31.02 | 31.47 | 31.00 | 31.40 | 31.40 | 3.09% | 625,588 |
| Mar 10, 2025 | 30.96 | 30.99 | 30.46 | 30.46 | 30.46 | -1.77% | 745,273 |
| Mar 7, 2025 | 30.77 | 31.10 | 30.64 | 31.01 | 31.01 | -0.29% | 621,354 |
| Mar 6, 2025 | 30.93 | 31.26 | 30.90 | 31.10 | 31.10 | -0.38% | 652,960 |
| Mar 5, 2025 | 30.64 | 31.23 | 30.59 | 31.22 | 31.22 | 2.70% | 726,869 |
| Mar 4, 2025 | 30.44 | 30.55 | 30.02 | 30.40 | 30.40 | 0.96% | 601,612 |
| Mar 3, 2025 | 30.20 | 30.38 | 30.05 | 30.11 | 30.11 | 1.45% | 588,130 |
| Feb 28, 2025 | 29.55 | 29.77 | 29.40 | 29.68 | 29.68 | -0.37% | 440,465 |