abrdn Physical Silver Shares ETF (SIVR)

NYSEARCA: SIVR · Real-Time Price · USD

51.22

-0.67 (-1.29%)

At close: Oct 23, 2026, 4:00 PM EDT

51.27

+0.05 (0.10%)

Pre-market: Oct 26, 2026, 6:32 AM EDT

SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	51.13	51.52	50.35	51.22	51.22	-1.29%	2,000,443
Oct 22, 2026	52.86	52.92	51.76	51.89	51.89	-5.59%	2,226,675
Oct 21, 2026	54.72	55.00	54.06	54.96	54.96	0.24%	1,865,849
Oct 20, 2026	54.38	55.63	54.24	54.83	54.83	1.14%	1,927,081
Oct 19, 2026	54.60	54.64	54.19	54.21	54.21	0.07%	1,270,021
Oct 16, 2026	54.55	55.04	54.01	54.17	54.17	-0.73%	1,778,705
Oct 15, 2026	53.89	54.61	53.62	54.57	54.57	3.33%	2,489,803
Oct 14, 2026	53.98	54.33	52.59	52.81	52.81	-6.08%	3,189,611
Oct 13, 2026	57.12	57.13	55.93	56.23	56.23	-1.59%	1,190,348
Oct 12, 2026	57.56	57.56	57.09	57.14	57.14	-0.80%	2,648,875
Oct 9, 2026	57.74	58.08	57.59	57.60	57.60	2.53%	2,671,614
Oct 8, 2026	56.08	56.38	55.56	56.18	56.18	-0.74%	3,140,134
Oct 7, 2026	56.67	57.20	56.37	56.60	56.60	-2.97%	4,727,349
Oct 6, 2026	58.15	58.76	57.71	58.33	58.33	0.62%	1,726,000
Oct 5, 2026	58.45	58.48	57.76	57.97	57.97	0.69%	1,505,306
Oct 2, 2026	58.31	58.55	56.69	57.57	57.57	-0.50%	3,884,530
Oct 1, 2026	57.94	58.20	57.30	57.86	57.86	0.96%	2,569,624
Sep 30, 2026	57.93	58.08	57.01	57.31	57.31	-1.78%	1,935,528
Sep 29, 2026	57.86	58.36	57.64	58.35	58.35	1.00%	1,355,649
Sep 28, 2026	58.18	58.70	57.70	57.77	57.77	-5.51%	3,566,020
Sep 25, 2026	60.75	61.51	60.22	61.14	61.14	0.96%	1,223,782
Sep 24, 2026	60.24	60.80	59.89	60.56	60.56	-0.96%	1,609,561
Sep 23, 2026	62.01	62.02	61.01	61.15	61.15	-4.27%	874,989
Sep 22, 2026	62.36	64.15	62.12	63.88	63.88	1.82%	1,085,090
Sep 21, 2026	63.23	63.25	62.42	62.74	62.74	-0.43%	1,060,287
Sep 18, 2026	63.18	63.47	62.67	63.01	63.01	1.60%	823,838
Sep 17, 2026	62.05	62.81	61.93	62.02	62.02	3.35%	866,282
Sep 16, 2026	61.36	61.62	59.17	60.01	60.01	-0.74%	2,041,367
Sep 15, 2026	60.43	60.72	59.89	60.46	60.46	1.15%	691,152
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