abrdn Physical Silver Shares ETF (SIVR)

SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2025	39.26	39.44	38.85	39.01	39.01	-0.94%	853,188
Sep 8, 2025	39.43	39.69	39.21	39.38	39.38	0.85%	1,126,664
Sep 5, 2025	39.28	39.46	38.81	39.05	39.05	0.75%	1,191,555
Sep 4, 2025	39.02	39.19	38.48	38.76	38.76	-1.10%	947,101
Sep 3, 2025	39.17	39.50	39.03	39.19	39.19	0.51%	1,259,393
Sep 2, 2025	38.45	39.00	38.24	38.99	38.99	2.74%	1,170,261
Aug 29, 2025	37.08	38.09	37.08	37.95	37.95	1.88%	1,218,073
Aug 28, 2025	37.17	37.27	36.97	37.25	37.25	1.50%	574,962
Aug 27, 2025	36.46	36.81	36.33	36.70	36.70	-0.14%	500,225
Aug 26, 2025	36.64	36.83	36.59	36.75	36.75	-	1,221,150
Aug 25, 2025	36.80	37.09	36.66	36.75	36.75	-0.86%	2,107,587
Aug 22, 2025	36.18	37.22	36.10	37.07	37.07	2.09%	2,630,048
Aug 21, 2025	36.18	36.39	36.15	36.31	36.31	0.50%	433,973
Aug 20, 2025	35.90	36.15	35.83	36.13	36.13	1.63%	592,940
Aug 19, 2025	36.19	36.24	35.51	35.55	35.55	-1.96%	832,898

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.