abrdn Physical Silver Shares ETF (SIVR)

NYSEARCA: SIVR · Real-Time Price · USD

56.60

+1.47 (2.67%)

At close: Aug 4, 2026, 4:00 PM EDT

58.30

+1.70 (3.00%)

Pre-market: Aug 5, 2026, 6:02 AM EDT

SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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