Skip to main content
abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
28.18
+0.39 (1.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

SIVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.8928.3527.8628.1828.181.40%701,473
Dec 19, 202427.8627.9227.4527.7927.79-1.31%910,997
Dec 18, 202428.9028.9628.0728.1628.16-3.36%1,050,022
Dec 17, 202429.0329.1628.7929.1429.140.03%1,624,448
Dec 16, 202429.2329.2529.0929.1329.130.14%781,159
Dec 13, 202429.1829.2028.9129.0929.09-1.62%806,471
Dec 12, 202429.9930.0129.4729.5729.57-2.86%1,274,152
Dec 11, 202430.3530.7330.3030.4430.440.20%1,718,833
Dec 10, 202430.5830.6430.3730.3830.38-672,791
Dec 9, 202430.6630.8230.3430.3830.382.64%839,968
Dec 6, 202429.6729.8529.4329.6029.60-1.07%896,115
Dec 5, 202429.8529.9529.6129.9229.920.17%546,477
Dec 4, 202429.7030.0529.6529.8729.870.81%1,106,557
Dec 3, 202429.5829.6829.3329.6329.631.79%417,283
Dec 2, 202429.2029.2028.9429.1129.11-0.51%444,964
Nov 29, 202429.3229.3429.1529.2629.261.81%480,804
Nov 27, 202429.0829.1628.6228.7428.74-1.30%1,380,680
Nov 26, 202429.1529.1628.9229.1229.120.52%471,768
Nov 25, 202429.0629.0728.7028.9728.97-2.88%1,157,731
Nov 22, 202429.6329.9129.5529.8329.831.46%548,301
Nov 21, 202429.6329.6429.2629.4029.40-0.41%520,947
Nov 20, 202429.7329.8129.3929.5229.52-1.14%542,848
Nov 19, 202429.8029.9029.6529.8629.860.44%426,073
Nov 18, 202429.5129.8529.5129.7329.732.98%681,986
Nov 15, 202429.3829.4028.8228.8728.87-0.89%760,152
Nov 14, 202428.8929.2728.8329.1329.130.73%898,575
Nov 13, 202429.5829.6228.9128.9228.92-1.60%1,078,577
Nov 12, 202429.3329.4329.1229.3929.390.27%626,171
Nov 11, 202429.3029.3629.0529.3129.31-1.81%1,013,716
Nov 8, 202430.3530.4129.7929.8529.85-2.20%846,620
Nov 7, 202430.3030.6930.1730.5230.522.35%773,143
Nov 6, 202429.5230.0129.4329.8229.82-4.33%1,240,021
Nov 5, 202431.4431.4431.1231.1731.170.45%744,534
Nov 4, 202431.2131.3030.8431.0331.030.32%803,559
Nov 1, 202431.5031.6330.8830.9330.93-0.93%717,972
Oct 31, 202431.7931.8031.0431.2231.22-3.25%1,113,971
Oct 30, 202432.2132.4531.9132.2732.27-1.91%975,187
Oct 29, 202432.6632.9932.5432.9032.902.24%759,476
Oct 28, 202432.1732.4532.0732.1832.18-781,655
Oct 25, 202432.0232.4931.9232.1832.180.09%1,022,700
Oct 24, 202432.6532.7031.7432.1532.15-1,057,431
Oct 23, 202432.5832.5931.9332.1532.15-3.25%1,346,698
Oct 22, 202432.9133.3132.7333.2333.232.82%1,702,196
Oct 21, 202432.6332.7231.9832.3232.320.62%1,446,558
Oct 18, 202430.8632.1730.8332.1232.126.18%1,167,147
Oct 17, 202430.3130.5829.9230.2530.25-0.10%675,311
Oct 16, 202430.5330.7330.1630.2830.280.63%740,840
Oct 15, 202429.8930.2629.7730.0930.090.67%570,678
Oct 14, 202429.8230.0929.6429.8929.89-0.83%481,093
Oct 11, 202429.9830.2329.9630.1430.141.45%553,812
Oct 10, 202429.3129.7829.2429.7129.711.82%747,264
Oct 9, 202428.9229.3128.8729.1829.18-0.55%606,024
Oct 8, 202429.7629.8828.7729.3429.34-3.20%1,191,940
Oct 7, 202430.3930.4630.0730.3130.31-1.49%679,591
Oct 4, 202430.5931.4830.3530.7730.770.49%1,185,020
Oct 3, 202430.2830.7730.1830.6230.620.79%705,247
Oct 2, 202430.5230.8630.0530.3830.381.44%810,272
Oct 1, 202430.1430.4229.9029.9529.950.67%1,217,399
Sep 30, 202429.8929.8929.5129.7529.75-1.56%891,532
Sep 27, 202430.7430.8429.9430.2230.22-1.44%819,845
Sep 26, 202430.7030.8430.3230.6630.660.76%757,088
Sep 25, 202430.4930.8130.1630.4330.43-1.14%990,094
Sep 24, 202429.6030.8329.5030.7830.785.05%1,032,589
Sep 23, 202429.5829.6429.2629.3029.30-1.64%624,582
Sep 20, 202429.7529.9529.5329.7929.791.22%756,231
Sep 19, 202429.5829.7429.2629.4329.433.05%971,473
Sep 18, 202429.2929.8528.3928.5628.56-2.46%1,961,912
Sep 17, 202429.3329.6129.1629.2829.28-0.58%786,599
Sep 16, 202429.6029.6229.2429.4529.450.37%533,698
Sep 13, 202429.1929.5329.0929.3429.342.80%1,185,373
Sep 12, 202427.8928.5727.8328.5428.544.35%803,714
Sep 11, 202427.2927.4426.8327.3527.350.70%471,993
Sep 10, 202427.1827.1826.7927.1627.160.37%343,956
Sep 9, 202426.9227.1026.7927.0627.061.39%578,112
Sep 6, 202427.4927.5726.4626.6926.69-2.80%877,642
Sep 5, 202427.6227.8827.3927.4627.462.04%663,868
Sep 4, 202426.8027.0926.7926.9126.910.49%544,386
Sep 3, 202427.0527.0726.4926.7826.78-2.97%858,390
Aug 30, 202427.9328.0727.4327.6027.60-1.60%879,606
Aug 29, 202427.9728.3127.8828.0528.050.32%532,145
Aug 28, 202428.1128.1327.7927.9627.96-2.48%710,517
Aug 27, 202428.5328.7528.3928.6728.670.17%567,235
Aug 26, 202428.7028.7228.4128.6228.620.49%559,951
Aug 23, 202427.9628.5427.8928.4828.483.04%789,673
Aug 22, 202428.2228.2227.5127.6427.64-2.09%1,301,307
Aug 21, 202428.1828.4127.9228.2328.230.36%667,559
Aug 20, 202428.5728.6427.9928.1328.130.07%772,878
Aug 19, 202427.7228.1527.6328.1128.111.55%584,502
Aug 16, 202427.0927.6926.9927.6827.682.22%478,748
Aug 15, 202427.0227.2426.6827.0827.082.97%577,142
Aug 14, 202426.4526.6125.9826.3026.30-1.20%538,349
Aug 13, 202426.3826.6326.2926.6226.62-0.26%539,126
Aug 12, 202426.5926.7926.3026.6926.691.95%808,937
Aug 9, 202426.2926.4326.0626.1826.18-0.04%673,519
Aug 8, 202425.8726.3725.8126.1926.192.79%767,320
Aug 7, 202425.8325.9325.4125.4825.48-1.24%1,019,118
Aug 6, 202425.7026.0525.6425.8025.80-0.81%1,127,407
Aug 5, 202425.8026.2125.7026.0126.01-4.66%2,241,761
Aug 2, 202427.6827.7426.7027.2827.280.07%1,540,151
Aug 1, 202427.7827.8126.9727.2627.26-1.45%879,349