SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	27.94	28.07	27.85	28.04	28.04	1.56%	15,098,959
Jan 17, 2025	27.50	27.76	27.44	27.61	27.61	-1.53%	18,974,590
Jan 16, 2025	27.98	28.20	27.88	28.04	28.04	0.29%	20,900,116
Jan 15, 2025	27.69	27.98	27.47	27.96	27.96	2.79%	19,890,722
Jan 14, 2025	27.03	27.31	27.01	27.20	27.20	0.89%	11,798,038
Jan 13, 2025	27.00	27.19	26.87	26.96	26.96	-2.35%	16,965,391
Jan 10, 2025	27.93	27.94	27.55	27.61	27.61	0.77%	24,079,103
Jan 8, 2025	27.61	27.65	27.15	27.40	27.40	0.26%	12,926,267
Jan 7, 2025	27.64	27.68	27.31	27.33	27.33	0.33%	17,407,684
Jan 6, 2025	27.13	27.49	27.07	27.24	27.24	0.96%	13,037,034
Jan 3, 2025	27.19	27.23	26.91	26.98	26.98	0.19%	8,637,568
Jan 2, 2025	26.72	26.96	26.70	26.93	26.93	2.28%	12,368,024
Dec 31, 2024	26.23	26.44	26.22	26.33	26.33	-0.38%	8,008,410
Dec 30, 2024	26.60	26.61	26.24	26.43	26.43	-1.23%	18,853,855
Dec 27, 2024	26.89	26.96	26.72	26.76	26.76	-1.40%	9,643,547
Dec 26, 2024	27.12	27.21	26.93	27.14	27.14	0.44%	8,274,160
Dec 24, 2024	27.00	27.05	26.88	27.02	27.02	0.11%	3,967,749
Dec 23, 2024	26.93	27.07	26.79	26.99	26.99	0.26%	14,473,868
Dec 20, 2024	26.61	27.06	26.58	26.92	26.92	1.51%	17,487,646
Dec 19, 2024	26.57	26.65	26.19	26.52	26.52	-1.23%	31,083,850
Dec 18, 2024	27.56	27.64	26.77	26.85	26.85	-3.45%	27,794,511
Dec 17, 2024	27.71	27.84	27.47	27.81	27.81	0.04%	17,504,682
Dec 16, 2024	27.91	27.91	27.76	27.80	27.80	0.18%	9,124,917
Dec 13, 2024	27.84	27.87	27.59	27.75	27.75	-1.60%	20,326,690
Dec 12, 2024	28.62	28.64	28.12	28.20	28.20	-2.89%	34,794,107
Dec 11, 2024	28.95	29.34	28.90	29.04	29.04	0.17%	23,582,343
Dec 10, 2024	29.17	29.25	28.97	28.99	28.99	0.03%	43,997,024
Dec 9, 2024	29.21	29.43	28.95	28.98	28.98	2.58%	37,481,105
Dec 6, 2024	28.32	28.50	28.08	28.25	28.25	-1.09%	13,195,508
Dec 5, 2024	28.49	28.59	28.26	28.56	28.56	0.11%	16,122,956
Dec 4, 2024	28.36	28.69	28.30	28.53	28.53	0.88%	22,762,388
Dec 3, 2024	28.23	28.33	27.99	28.28	28.28	1.76%	14,543,616
Dec 2, 2024	27.85	27.87	27.61	27.79	27.79	-0.47%	9,925,388
Nov 29, 2024	27.97	28.02	27.82	27.92	27.92	1.71%	9,659,969
Nov 27, 2024	27.75	27.84	27.32	27.45	27.45	-1.26%	22,858,646
Nov 26, 2024	27.80	27.83	27.60	27.80	27.80	0.62%	10,484,676
Nov 25, 2024	27.72	27.74	27.40	27.63	27.63	-2.95%	22,478,397
Nov 22, 2024	28.27	28.55	28.20	28.47	28.47	1.53%	13,173,879
Nov 21, 2024	28.27	28.30	27.92	28.04	28.04	-0.21%	11,030,532
Nov 20, 2024	28.39	28.45	28.05	28.10	28.10	-1.40%	11,137,947
Nov 19, 2024	28.46	28.53	28.29	28.50	28.50	0.42%	12,751,082
Nov 18, 2024	28.18	28.50	28.16	28.38	28.38	2.94%	15,763,434
Nov 15, 2024	28.04	28.08	27.50	27.57	27.57	-0.86%	18,838,435
Nov 14, 2024	27.59	27.94	27.51	27.81	27.81	0.72%	18,059,874
Nov 13, 2024	28.25	28.28	27.60	27.61	27.61	-1.64%	16,530,469
Nov 12, 2024	28.00	28.09	27.79	28.07	28.07	0.36%	16,561,238
Nov 11, 2024	27.97	28.02	27.72	27.97	27.97	-1.79%	24,582,565
Nov 8, 2024	28.97	29.03	28.43	28.48	28.48	-2.16%	20,235,195
Nov 7, 2024	28.92	29.30	28.79	29.11	29.11	2.39%	21,432,198
Nov 6, 2024	28.19	28.65	28.11	28.43	28.43	-4.44%	33,037,962
Nov 5, 2024	29.95	30.02	29.69	29.75	29.75	0.40%	12,188,524
Nov 4, 2024	29.80	29.89	29.43	29.63	29.63	0.30%	13,044,450
Nov 1, 2024	30.06	30.19	29.48	29.54	29.54	-0.91%	22,164,872
Oct 31, 2024	30.34	30.36	29.62	29.81	29.81	-3.25%	33,075,021
Oct 30, 2024	30.74	30.98	30.46	30.81	30.81	-1.85%	20,900,078
Oct 29, 2024	31.17	31.51	31.06	31.39	31.39	2.15%	22,508,751
Oct 28, 2024	30.71	30.99	30.62	30.73	30.73	0.33%	16,296,856
Oct 25, 2024	30.58	31.02	30.47	30.63	30.63	-0.20%	19,517,548
Oct 24, 2024	31.19	31.23	30.30	30.69	30.69	-0.07%	29,251,535
Oct 23, 2024	31.10	31.11	30.48	30.71	30.71	-3.25%	37,351,702
Oct 22, 2024	31.40	31.80	31.24	31.74	31.74	2.88%	37,066,103
Oct 21, 2024	31.13	31.23	30.51	30.85	30.85	0.69%	36,669,689
Oct 18, 2024	29.47	30.72	29.42	30.64	30.64	6.06%	45,090,394
Oct 17, 2024	28.92	29.20	28.55	28.89	28.89	-0.07%	15,369,539
Oct 16, 2024	29.12	29.35	28.77	28.91	28.91	0.70%	17,789,696
Oct 15, 2024	28.52	28.90	28.42	28.71	28.71	0.60%	16,871,728
Oct 14, 2024	28.47	28.76	28.30	28.54	28.54	-0.90%	13,515,674
Oct 11, 2024	28.60	28.87	28.59	28.80	28.80	1.48%	17,096,611
Oct 10, 2024	27.97	28.43	27.92	28.38	28.38	1.87%	18,329,138
Oct 9, 2024	27.62	27.99	27.56	27.86	27.86	-0.54%	20,157,868
Oct 8, 2024	28.41	28.53	27.47	28.01	28.01	-3.18%	39,037,162
Oct 7, 2024	29.01	29.08	28.71	28.93	28.93	-1.46%	20,871,950
Oct 4, 2024	29.23	30.07	28.98	29.36	29.36	0.44%	39,104,902
Oct 3, 2024	28.91	29.37	28.79	29.23	29.23	0.79%	18,907,409
Oct 2, 2024	29.13	29.46	28.68	29.00	29.00	1.47%	21,103,120
Oct 1, 2024	28.78	29.06	28.55	28.58	28.58	0.60%	23,796,392
Sep 30, 2024	28.51	28.54	28.17	28.41	28.41	-1.56%	16,606,177
Sep 27, 2024	29.34	29.47	28.59	28.86	28.86	-1.37%	27,109,632
Sep 26, 2024	29.32	29.46	28.95	29.26	29.26	0.69%	23,692,036
Sep 25, 2024	29.10	29.42	28.80	29.06	29.06	-1.09%	26,626,986
Sep 24, 2024	28.27	29.44	28.17	29.38	29.38	5.00%	41,629,944
Sep 23, 2024	28.23	28.30	27.93	27.98	27.98	-1.51%	24,206,300
Sep 20, 2024	28.40	28.60	28.18	28.41	28.41	1.14%	21,649,446
Sep 19, 2024	28.25	28.39	27.92	28.09	28.09	3.12%	18,852,818
Sep 18, 2024	27.95	28.50	27.09	27.24	27.24	-2.58%	35,165,906
Sep 17, 2024	28.02	28.27	27.84	27.96	27.96	-0.39%	15,504,327
Sep 16, 2024	28.27	28.29	27.90	28.07	28.07	0.18%	14,701,627
Sep 13, 2024	27.87	28.21	27.76	28.02	28.02	2.75%	28,629,437
Sep 12, 2024	26.64	27.28	26.57	27.27	27.27	4.40%	22,552,650
Sep 11, 2024	26.05	26.22	25.62	26.12	26.12	0.69%	11,052,157
Sep 10, 2024	25.96	25.96	25.58	25.94	25.94	0.35%	9,395,367
Sep 9, 2024	25.72	25.88	25.59	25.85	25.85	1.45%	8,774,848
Sep 6, 2024	26.25	26.35	25.27	25.48	25.48	-2.86%	23,805,424
Sep 5, 2024	26.38	26.61	26.15	26.23	26.23	2.14%	14,573,642
Sep 4, 2024	25.62	25.88	25.58	25.68	25.68	0.39%	11,238,465
Sep 3, 2024	25.83	25.85	25.27	25.58	25.58	-2.92%	17,149,088
Aug 30, 2024	26.68	26.80	26.19	26.35	26.35	-1.72%	15,762,114
Aug 29, 2024	26.71	27.05	26.63	26.81	26.81	0.45%	11,793,832
Aug 28, 2024	26.86	26.86	26.53	26.69	26.69	-2.45%	11,564,233
Aug 27, 2024	27.25	27.46	27.10	27.36	27.36	0.15%	10,591,710