abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
37.95
+0.70 (1.88%)
At close: Aug 29, 2025, 4:00 PM
37.95
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:00 PM EDT
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.08 | 38.09 | 37.08 | 37.92 | - | 1.80% | 1,092,808 |
| 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 |
| Aug 18, 2025 | 36.37 | 36.38 | 36.18 | 36.26 | 36.26 | 0.19% | 322,440 |
| Aug 15, 2025 | 36.04 | 36.22 | 35.92 | 36.19 | 36.19 | -0.03% | 385,057 |
| Aug 14, 2025 | 36.37 | 36.59 | 36.05 | 36.20 | 36.20 | -1.44% | 567,487 |
| Aug 13, 2025 | 36.62 | 36.75 | 36.55 | 36.73 | 36.73 | 1.72% | 527,776 |
| Aug 12, 2025 | 35.93 | 36.22 | 35.80 | 36.11 | 36.11 | 0.64% | 521,511 |
| Aug 11, 2025 | 36.05 | 36.13 | 35.87 | 35.88 | 35.88 | -1.91% | 700,174 |
| Aug 8, 2025 | 36.49 | 36.61 | 36.22 | 36.58 | 36.58 | 0.33% | 2,205,638 |
| Aug 7, 2025 | 36.58 | 36.69 | 36.21 | 36.46 | 36.46 | 1.11% | 1,171,014 |
| Aug 6, 2025 | 36.07 | 36.16 | 35.98 | 36.06 | 36.06 | 0.14% | 3,104,436 |
| Aug 5, 2025 | 35.71 | 36.10 | 35.67 | 36.01 | 36.01 | 1.01% | 813,558 |
| Aug 4, 2025 | 35.59 | 35.71 | 35.52 | 35.65 | 35.65 | 1.19% | 468,880 |
| Aug 1, 2025 | 35.44 | 35.44 | 35.04 | 35.23 | 35.23 | 0.77% | 980,789 |
| Jul 31, 2025 | 34.94 | 35.01 | 34.74 | 34.96 | 34.96 | -0.63% | 908,924 |
| Jul 30, 2025 | 35.83 | 35.97 | 35.06 | 35.18 | 35.18 | -3.22% | 1,545,350 |
| Jul 29, 2025 | 36.35 | 36.49 | 36.19 | 36.35 | 36.35 | 0.03% | 626,395 |
| Jul 28, 2025 | 36.35 | 36.39 | 36.13 | 36.34 | 36.34 | -0.06% | 1,089,022 |
| Jul 25, 2025 | 37.03 | 37.13 | 36.18 | 36.36 | 36.36 | -2.36% | 870,340 |
| Jul 24, 2025 | 37.11 | 37.30 | 36.91 | 37.24 | 37.24 | -0.56% | 727,317 |
| Jul 23, 2025 | 37.52 | 37.67 | 37.22 | 37.45 | 37.45 | 0.03% | 898,504 |
| Jul 22, 2025 | 37.31 | 37.46 | 36.91 | 37.44 | 37.44 | 1.00% | 1,083,699 |
| Jul 21, 2025 | 36.85 | 37.23 | 36.80 | 37.07 | 37.07 | 2.04% | 859,090 |
| Jul 18, 2025 | 36.50 | 36.58 | 36.32 | 36.33 | 36.33 | -0.06% | 1,598,320 |
| Jul 17, 2025 | 35.99 | 36.37 | 35.86 | 36.35 | 36.35 | 0.75% | 796,163 |
| Jul 16, 2025 | 36.11 | 36.25 | 35.74 | 36.08 | 36.08 | 0.33% | 1,575,710 |
| Jul 15, 2025 | 36.40 | 36.51 | 35.82 | 35.96 | 35.96 | -1.07% | 1,455,464 |
| Jul 14, 2025 | 36.95 | 37.04 | 36.32 | 36.35 | 36.35 | -0.95% | 1,262,988 |
| Jul 11, 2025 | 35.87 | 36.75 | 35.81 | 36.70 | 36.70 | 3.79% | 2,293,049 |
| Jul 10, 2025 | 34.98 | 35.38 | 34.73 | 35.36 | 35.36 | 2.08% | 1,838,314 |
| Jul 9, 2025 | 34.72 | 34.77 | 34.58 | 34.64 | 34.64 | -0.83% | 655,768 |
| Jul 8, 2025 | 34.97 | 35.00 | 34.60 | 34.93 | 34.93 | -0.40% | 902,908 |
| Jul 7, 2025 | 34.68 | 35.08 | 34.64 | 35.07 | 35.07 | -0.14% | 967,573 |
| Jul 3, 2025 | 35.07 | 35.19 | 34.92 | 35.12 | 35.12 | 0.75% | 554,922 |
| Jul 2, 2025 | 34.62 | 34.86 | 34.55 | 34.86 | 34.86 | 1.51% | 701,455 |
| Jul 1, 2025 | 34.55 | 34.73 | 34.32 | 34.34 | 34.34 | -0.20% | 872,000 |
| Jun 30, 2025 | 34.35 | 34.42 | 34.22 | 34.41 | 34.41 | 0.56% | 597,621 |
| Jun 27, 2025 | 34.16 | 34.50 | 34.13 | 34.22 | 34.22 | -2.17% | 955,298 |
| Jun 26, 2025 | 34.75 | 34.99 | 34.62 | 34.98 | 34.98 | 1.01% | 1,169,253 |
| Jun 25, 2025 | 34.10 | 34.63 | 34.08 | 34.63 | 34.63 | 1.23% | 699,593 |
| Jun 24, 2025 | 34.12 | 34.24 | 33.63 | 34.21 | 34.21 | -1.04% | 882,422 |
| Jun 23, 2025 | 34.42 | 34.66 | 34.39 | 34.57 | 34.57 | 0.67% | 1,009,569 |
| Jun 20, 2025 | 34.38 | 34.40 | 34.17 | 34.34 | 34.34 | -1.63% | 3,811,519 |