abrdn Physical Silver Shares ETF (SIVR)

NYSEARCA: SIVR · Real-Time Price · USD

59.77

-1.38 (-2.26%)

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

59.98

+0.21 (0.35%)

After-hours: Sep 14, 2026, 8:00 PM EDT

SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	59.81	60.66	59.58	59.77	59.77	-2.26%	801,780
Sep 11, 2026	61.76	61.98	60.86	61.15	61.15	1.11%	1,211,623
Sep 10, 2026	61.39	61.73	60.34	60.48	60.48	-5.31%	1,873,240
Sep 9, 2026	64.32	64.86	63.25	63.87	63.87	2.29%	1,195,750
Sep 8, 2026	62.95	63.24	62.26	62.44	62.44	-0.75%	744,478
Sep 4, 2026	62.23	63.03	62.19	62.91	62.91	-1.18%	998,173
Sep 3, 2026	63.11	64.06	62.67	63.66	63.66	2.51%	798,491
Sep 2, 2026	61.76	62.28	61.55	62.10	62.10	1.99%	790,559
Sep 1, 2026	61.42	62.09	60.81	60.89	60.89	-3.73%	1,429,455
Aug 31, 2026	63.48	63.50	62.74	63.25	63.25	0.19%	1,139,175
Aug 28, 2026	67.20	67.60	62.78	63.13	63.13	-4.28%	2,633,578
Aug 27, 2026	64.83	66.20	64.21	65.95	65.95	1.82%	1,041,111
Aug 26, 2026	64.80	65.13	64.16	64.77	64.77	-1.07%	742,161
Aug 25, 2026	64.14	65.83	64.06	65.47	65.47	0.15%	863,014
Aug 24, 2026	66.03	66.27	64.90	65.37	65.37	-0.80%	1,315,646
Aug 21, 2026	66.09	66.45	65.48	65.90	65.90	1.65%	1,285,190
Aug 20, 2026	63.40	65.50	63.40	64.83	64.83	2.76%	1,562,599
Aug 19, 2026	61.94	63.13	61.58	63.09	63.09	4.51%	2,299,376
Aug 18, 2026	61.62	62.01	60.18	60.37	60.37	-3.58%	981,876
Aug 17, 2026	62.02	63.22	61.98	62.61	62.61	1.85%	1,450,434
Aug 14, 2026	61.83	62.37	61.45	61.47	61.47	0.49%	742,304
Aug 13, 2026	61.82	61.91	60.99	61.17	61.17	-1.45%	1,000,731
Aug 12, 2026	62.59	63.02	61.83	62.07	62.07	0.83%	1,272,097
Aug 11, 2026	61.71	62.00	61.17	61.56	61.56	-1.41%	827,090
Aug 10, 2026	60.77	62.77	60.46	62.44	62.44	3.27%	3,206,657
Aug 7, 2026	60.97	61.14	59.91	60.46	60.46	3.02%	1,147,508
Aug 6, 2026	58.33	58.74	57.82	58.69	58.69	-0.42%	1,016,468
Aug 5, 2026	58.98	59.62	58.67	58.94	58.94	4.13%	1,093,158
Aug 4, 2026	56.75	57.05	56.33	56.60	56.60	2.67%	923,254
Aug 3, 2026	53.86	55.30	53.73	55.13	55.13	0.15%	1,508,053
Jul 31, 2026	54.62	55.10	54.18	55.05	55.05	-2.08%	1,152,714
Jul 30, 2026	55.02	56.30	54.90	56.22	56.22	3.29%	882,195
Jul 29, 2026	54.35	56.30	53.91	54.43	54.43	0.18%	1,478,474
Jul 28, 2026	54.22	54.65	53.82	54.33	54.33	-2.35%	861,796
Jul 27, 2026	55.76	56.04	55.25	55.64	55.64	0.65%	866,769
Jul 24, 2026	55.03	56.05	54.98	55.28	55.28	1.02%	550,964
Jul 23, 2026	54.74	55.14	54.45	54.72	54.72	-3.49%	763,972
Jul 22, 2026	56.53	57.88	56.53	56.70	56.70	1.61%	733,448
Jul 21, 2026	55.57	56.23	55.35	55.80	55.80	4.12%	802,730
Jul 20, 2026	53.86	54.33	53.57	53.59	53.59	0.41%	764,192
Jul 17, 2026	52.25	53.41	52.14	53.37	53.37	0.85%	878,510
Jul 16, 2026	53.52	53.68	52.57	52.92	52.92	-3.57%	1,003,581
Jul 15, 2026	55.40	55.61	53.83	54.88	54.88	-1.81%	860,763
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