abrdn Physical Silver Shares ETF (SIVR)

SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	68.96	69.80	67.13	69.33	69.33	-7.14%	9,282,403
Dec 26, 2025	71.24	74.75	70.73	74.66	74.66	9.01%	7,028,725
Dec 24, 2025	68.32	68.79	66.78	68.49	68.49	0.60%	2,080,279
Dec 23, 2025	66.83	68.12	65.50	68.08	68.08	3.80%	3,271,444
Dec 22, 2025	65.72	65.95	64.84	65.59	65.59	2.52%	3,347,852
Dec 19, 2025	62.75	64.20	62.67	63.98	63.98	2.78%	2,740,273
Dec 18, 2025	62.81	63.03	61.51	62.25	62.25	-1.63%	2,120,751
Dec 17, 2025	62.22	63.68	61.97	63.28	63.28	4.41%	2,621,634
Dec 16, 2025	60.50	60.86	59.95	60.61	60.61	-0.62%	1,420,784
Dec 15, 2025	60.71	61.07	59.85	60.99	60.99	3.62%	2,259,985
Dec 12, 2025	61.49	61.49	57.92	58.86	58.86	-2.66%	3,277,774
Dec 11, 2025	59.62	61.20	59.28	60.47	60.47	2.81%	4,143,784
Dec 10, 2025	57.90	58.98	57.20	58.82	58.82	1.62%	2,720,627
Dec 9, 2025	56.06	57.89	56.03	57.88	57.88	4.61%	2,744,501
Dec 8, 2025	55.52	55.60	54.89	55.33	55.33	-0.43%	1,490,963
Dec 5, 2025	55.36	56.48	55.18	55.57	55.57	2.21%	2,357,072
Dec 4, 2025	54.92	54.97	53.73	54.37	54.37	-2.39%	3,280,817
Dec 3, 2025	55.68	56.02	55.06	55.70	55.70	-0.14%	2,421,312
Dec 2, 2025	55.45	55.84	54.35	55.78	55.78	1.16%	2,716,693
Dec 1, 2025	54.59	56.02	54.18	55.14	55.14	2.66%	4,326,988
Nov 28, 2025	52.12	53.80	52.06	53.71	53.71	5.75%	2,242,307
Nov 26, 2025	49.69	50.84	49.49	50.79	50.79	3.74%	1,714,019
Nov 25, 2025	48.87	49.09	48.26	48.96	48.96	0.04%	1,772,938
Nov 24, 2025	47.66	48.96	47.61	48.94	48.94	2.94%	1,310,023
Nov 21, 2025	47.10	48.22	46.99	47.54	47.54	-1.14%	2,895,666
Nov 20, 2025	48.55	48.93	47.80	48.09	48.09	-1.35%	2,467,683
Nov 19, 2025	49.16	49.85	47.97	48.75	48.75	0.74%	2,015,187
Nov 18, 2025	48.14	48.72	47.87	48.39	48.39	1.36%	1,366,439
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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