abrdn Physical Silver Shares ETF (SIVR)

NYSEARCA: SIVR · Real-Time Price · USD

55.89

+1.06 (1.93%)

At close: Jul 14, 2026, 4:00 PM EDT

55.55

-0.34 (-0.61%)

Pre-market: Jul 15, 2026, 9:15 AM EDT

SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	56.26	56.69	55.57	55.89	55.89	1.93%	664,135
Jul 13, 2026	55.68	55.70	54.42	54.83	54.83	-3.32%	909,113
Jul 10, 2026	56.41	57.01	55.96	56.71	56.71	-0.33%	720,705
Jul 9, 2026	56.89	57.58	56.77	56.90	56.90	2.49%	680,857
Jul 8, 2026	55.46	55.79	54.39	55.52	55.52	-3.06%	952,568
Jul 7, 2026	58.20	58.78	56.49	57.27	57.27	-2.92%	846,804
Jul 6, 2026	58.57	59.22	58.46	58.99	58.99	2.02%	1,046,458
Jul 2, 2026	57.93	59.00	57.39	57.82	57.82	2.66%	859,869
Jul 1, 2026	56.04	57.97	55.91	56.32	56.32	0.18%	863,569
Jun 30, 2026	56.03	57.42	55.89	56.22	56.22	1.59%	782,908
Jun 29, 2026	55.49	55.64	54.59	55.34	55.34	-1.20%	958,251
Jun 26, 2026	55.59	56.62	55.14	56.01	56.01	1.82%	1,002,272
Jun 25, 2026	55.40	55.89	54.14	55.01	55.01	1.08%	1,432,297
Jun 24, 2026	55.66	56.66	52.90	54.42	54.42	-7.10%	3,062,987
Jun 23, 2026	59.00	59.39	58.29	58.58	58.58	-5.41%	1,308,055
Jun 22, 2026	63.12	63.39	61.76	61.93	61.93	-0.99%	994,244
Jun 18, 2026	63.84	64.23	61.86	62.55	62.55	-1.79%	875,159
Jun 17, 2026	66.79	67.98	63.50	63.69	63.69	-4.37%	1,779,575
Jun 16, 2026	66.91	67.07	65.98	66.60	66.60	-0.13%	507,665
Jun 15, 2026	67.59	67.79	66.46	66.69	66.69	3.51%	941,822
Jun 12, 2026	63.63	64.97	62.89	64.43	64.43	0.78%	1,249,907
Jun 11, 2026	60.39	64.20	60.22	63.93	63.93	5.48%	1,923,331
Jun 10, 2026	61.18	62.48	60.57	60.61	60.61	-2.21%	1,749,855
Jun 9, 2026	64.96	65.59	61.19	61.98	61.98	-4.19%	3,531,597
Jun 8, 2026	65.17	65.44	64.36	64.69	64.69	0.02%	1,366,526
Jun 5, 2026	67.34	67.49	64.47	64.68	64.68	-8.10%	2,378,421
Jun 4, 2026	70.93	71.10	69.56	70.38	70.38	1.16%	593,580
Jun 3, 2026	70.41	70.53	69.45	69.57	69.57	-2.62%	880,197
Jun 2, 2026	72.19	72.51	71.05	71.44	71.44	0.48%	784,931
Jun 1, 2026	70.94	71.67	70.20	71.10	71.10	-0.96%	1,043,875
May 29, 2026	72.10	72.87	70.98	71.79	71.79	-0.06%	847,489
May 28, 2026	69.97	72.26	69.53	71.83	71.83	1.27%	897,622
May 27, 2026	70.30	71.33	70.29	70.93	70.93	-3.13%	1,116,003
May 26, 2026	72.53	73.25	72.09	73.22	73.22	1.95%	796,156
May 22, 2026	72.36	72.55	71.23	71.82	71.82	-1.56%	1,025,237
May 21, 2026	71.03	73.27	70.73	72.96	72.96	1.00%	1,056,091
May 20, 2026	71.22	72.83	70.74	72.24	72.24	2.79%	1,063,816
May 19, 2026	70.01	71.22	69.46	70.28	70.28	-4.39%	1,328,858
May 18, 2026	73.75	74.33	72.40	73.51	73.51	1.34%	1,283,552
May 15, 2026	73.25	73.58	72.05	72.54	72.54	-8.59%	4,056,248
May 14, 2026	81.22	81.22	79.21	79.36	79.36	-4.83%	1,934,250
May 13, 2026	82.64	84.98	82.25	83.39	83.39	1.03%	2,314,368
May 12, 2026	80.31	82.58	78.95	82.54	82.54	0.77%	2,093,261
May 11, 2026	80.96	81.93	80.05	81.91	81.91	6.74%	3,138,114
May 8, 2026	77.01	77.56	75.96	76.74	76.74	1.98%	1,736,881
May 7, 2026	77.00	78.09	74.82	75.25	75.25	2.12%	1,972,320
May 6, 2026	73.10	73.97	72.98	73.69	73.69	6.38%	2,946,696
May 5, 2026	70.14	70.31	69.20	69.27	69.27	-0.01%	680,026
May 4, 2026	69.76	70.99	68.95	69.28	69.28	-3.40%	2,208,647
May 1, 2026	71.00	73.17	70.95	71.72	71.72	2.41%	1,380,544