SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	43.84	43.94	42.83	43.23	43.23	1.24%	27,144,431
Oct 28, 2025	42.36	42.91	42.23	42.70	42.70	0.71%	27,782,021
Oct 27, 2025	42.97	43.06	41.70	42.40	42.40	-3.61%	42,914,130
Oct 24, 2025	44.08	44.39	43.84	43.99	43.99	-0.43%	24,014,018
Oct 23, 2025	44.72	44.87	44.17	44.18	44.18	0.68%	24,565,616
Oct 22, 2025	43.74	44.13	43.28	43.88	43.88	0.21%	43,269,984
Oct 21, 2025	45.19	45.38	43.31	43.79	43.79	-8.24%	81,395,272
Oct 20, 2025	47.76	47.83	47.06	47.72	47.72	1.55%	35,933,500
Oct 17, 2025	48.46	48.59	45.88	46.99	46.99	-4.43%	86,492,640
Oct 16, 2025	48.10	49.25	48.00	49.17	49.17	1.74%	48,852,997
Oct 15, 2025	47.75	48.41	47.42	48.33	48.33	3.27%	41,672,865
Oct 14, 2025	45.99	47.26	45.77	46.80	46.80	-0.97%	57,821,452
Oct 13, 2025	46.94	47.44	46.58	47.26	47.26	4.03%	57,830,361
Oct 10, 2025	45.48	46.00	44.88	45.43	45.43	1.61%	67,016,996
Oct 9, 2025	46.27	46.35	42.82	44.71	44.71	0.34%	110,701,732
Oct 8, 2025	44.43	45.01	44.28	44.56	44.56	2.70%	59,455,736
Oct 7, 2025	43.97	43.99	42.95	43.39	43.39	-1.52%	42,769,077
Oct 6, 2025	44.01	44.26	43.89	44.06	44.06	1.24%	34,113,998
Oct 3, 2025	43.33	43.95	43.05	43.52	43.52	2.33%	47,523,541
Oct 2, 2025	43.57	43.59	41.66	42.53	42.53	-0.89%	58,242,299
Oct 1, 2025	43.03	43.40	42.87	42.91	42.91	1.27%	44,341,795
Sep 30, 2025	41.79	42.46	41.70	42.37	42.37	-0.31%	34,884,238
Sep 29, 2025	42.46	42.75	42.18	42.50	42.50	1.53%	41,290,337
Sep 26, 2025	41.23	42.33	41.09	41.86	41.86	2.02%	44,578,528
Sep 25, 2025	40.46	41.06	40.12	41.03	41.03	3.04%	36,395,828
Sep 24, 2025	40.13	40.16	39.64	39.82	39.82	-0.35%	31,533,206
Sep 23, 2025	40.31	40.36	39.79	39.96	39.96	-0.20%	28,492,555
Sep 22, 2025	39.50	40.05	39.34	40.04	40.04	2.56%	32,055,377
Sep 19, 2025	38.26	39.12	38.19	39.04	39.04	2.76%	36,776,297
Sep 18, 2025	37.86	38.00	37.61	37.99	37.99	0.53%	13,289,167
Sep 17, 2025	38.04	38.34	37.35	37.79	37.79	-2.10%	31,045,451
Sep 16, 2025	39.00	39.01	38.34	38.60	38.60	-0.41%	25,319,748
Sep 15, 2025	38.30	38.79	38.25	38.76	38.76	1.10%	22,225,103
Sep 12, 2025	38.24	38.45	38.15	38.34	38.34	1.46%	19,902,339
Sep 11, 2025	37.37	37.92	37.33	37.79	37.79	1.02%	19,051,458
Sep 10, 2025	37.35	37.49	37.24	37.41	37.41	0.62%	17,743,557
Sep 9, 2025	37.43	37.58	37.01	37.18	37.18	-0.88%	24,001,241
Sep 8, 2025	37.57	37.83	37.36	37.51	37.51	0.81%	25,019,722
Sep 5, 2025	37.41	37.60	36.97	37.21	37.21	0.76%	25,435,548
Sep 4, 2025	37.20	37.22	36.63	36.93	36.93	-1.10%	45,258,540
Sep 3, 2025	37.33	37.64	37.18	37.34	37.34	0.51%	27,019,869
Sep 2, 2025	36.63	37.17	36.43	37.15	37.15	2.65%	35,875,343
Aug 29, 2025	35.35	36.29	35.32	36.19	36.19	1.89%	28,952,948
Aug 28, 2025	35.41	35.52	35.23	35.52	35.52	1.51%	21,079,110
Aug 27, 2025	34.73	35.08	34.61	34.99	34.99	-0.09%	10,084,235
Aug 26, 2025	34.90	35.10	34.88	35.02	35.02	-	13,836,602
Aug 25, 2025	35.07	35.35	35.02	35.02	35.02	-0.91%	10,286,441
Aug 22, 2025	34.46	35.47	34.40	35.34	35.34	2.11%	26,003,276
Aug 21, 2025	34.48	34.69	34.45	34.61	34.61	0.52%	10,597,930
Aug 20, 2025	34.21	34.45	34.20	34.43	34.43	1.65%	10,903,379