abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
32.48
-0.34 (-1.04%)
At close: Mar 28, 2025, 4:00 PM
32.80
+0.32 (0.99%)
After-hours: Mar 28, 2025, 7:56 PM EDT
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.95 | 33.00 | 32.36 | 32.48 | 32.48 | -1.04% | 1,062,690 |
| 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 |
| Feb 27, 2025 | 30.30 | 30.36 | 29.75 | 29.79 | 29.79 | -1.85% | 523,798 |
| Feb 26, 2025 | 30.17 | 30.49 | 30.05 | 30.35 | 30.35 | 0.43% | 443,028 |
| Feb 25, 2025 | 30.58 | 30.72 | 29.86 | 30.22 | 30.22 | -1.98% | 725,091 |
| Feb 24, 2025 | 31.02 | 31.05 | 30.62 | 30.83 | 30.83 | -0.64% | 674,577 |
| Feb 21, 2025 | 31.52 | 31.52 | 31.01 | 31.03 | 31.03 | -1.37% | 515,812 |
| Feb 20, 2025 | 31.43 | 31.59 | 31.33 | 31.46 | 31.46 | 0.61% | 445,258 |
| Feb 19, 2025 | 31.19 | 31.28 | 30.97 | 31.27 | 31.27 | -0.16% | 575,955 |
| Feb 18, 2025 | 31.05 | 31.40 | 31.00 | 31.32 | 31.32 | 1.99% | 543,244 |
| Feb 14, 2025 | 31.71 | 31.75 | 30.61 | 30.71 | 30.71 | -0.58% | 1,173,315 |
| Feb 13, 2025 | 30.60 | 30.91 | 30.54 | 30.89 | 30.89 | 0.42% | 654,429 |
| Feb 12, 2025 | 30.63 | 30.88 | 30.49 | 30.76 | 30.76 | 1.18% | 431,543 |
| Feb 11, 2025 | 30.24 | 30.50 | 30.23 | 30.40 | 30.40 | -0.75% | 490,733 |
| Feb 10, 2025 | 30.53 | 30.77 | 30.47 | 30.63 | 30.63 | 0.53% | 415,798 |
| Feb 7, 2025 | 31.00 | 31.17 | 30.34 | 30.47 | 30.47 | -1.04% | 816,005 |
| Feb 6, 2025 | 30.62 | 30.81 | 30.30 | 30.79 | 30.79 | 0.03% | 556,439 |
| Feb 5, 2025 | 30.78 | 31.06 | 30.73 | 30.78 | 30.78 | 0.46% | 618,961 |
| Feb 4, 2025 | 30.52 | 30.90 | 30.44 | 30.64 | 30.64 | 2.03% | 680,723 |
| Feb 3, 2025 | 30.00 | 30.23 | 29.56 | 30.03 | 30.03 | 0.57% | 1,484,771 |
| Jan 31, 2025 | 30.16 | 30.22 | 29.75 | 29.86 | 29.86 | -0.83% | 673,601 |
| Jan 30, 2025 | 30.03 | 30.29 | 29.90 | 30.11 | 30.11 | 2.66% | 609,237 |
| Jan 29, 2025 | 29.42 | 29.57 | 29.18 | 29.33 | 29.33 | 1.49% | 643,906 |
| Jan 28, 2025 | 28.86 | 29.10 | 28.71 | 28.90 | 28.90 | 0.31% | 1,075,526 |
| Jan 27, 2025 | 28.84 | 29.06 | 28.37 | 28.81 | 28.81 | -1.40% | 459,588 |
| Jan 24, 2025 | 29.29 | 29.43 | 29.15 | 29.22 | 29.22 | 0.83% | 373,737 |
| Jan 23, 2025 | 28.83 | 29.11 | 28.50 | 28.98 | 28.98 | -1.43% | 344,693 |
| Jan 22, 2025 | 29.30 | 29.50 | 29.16 | 29.40 | 29.40 | 0.14% | 459,461 |
| Jan 21, 2025 | 29.27 | 29.43 | 29.20 | 29.36 | 29.36 | 1.45% | 420,206 |
| Jan 17, 2025 | 28.83 | 29.09 | 28.76 | 28.94 | 28.94 | -1.40% | 410,046 |
| Jan 16, 2025 | 29.33 | 29.55 | 29.25 | 29.35 | 29.35 | 0.17% | 392,085 |