SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	44.43	45.01	44.28	44.56	44.56	2.70%	58,604,245
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
Aug 19, 2025	34.47	34.54	33.85	33.87	33.87	-1.97%	18,812,899
Aug 18, 2025	34.66	34.68	34.47	34.55	34.55	0.14%	8,670,779
Aug 15, 2025	34.34	34.52	34.22	34.50	34.50	-	13,881,745
Aug 14, 2025	34.65	34.75	34.35	34.50	34.50	-1.43%	15,819,732
Aug 13, 2025	34.87	35.04	34.85	35.00	35.00	1.71%	13,185,609
Aug 12, 2025	34.24	34.53	34.11	34.41	34.41	0.67%	12,143,898
Aug 11, 2025	34.34	34.43	34.18	34.18	34.18	-2.01%	10,749,335
Aug 8, 2025	34.78	34.89	34.51	34.88	34.88	0.35%	15,786,088
Aug 7, 2025	34.85	34.99	34.52	34.76	34.76	1.19%	21,996,134
Aug 6, 2025	34.39	34.47	34.29	34.35	34.35	-	8,747,632
Aug 5, 2025	34.01	34.41	33.99	34.35	34.35	1.09%	16,451,157
Aug 4, 2025	33.93	34.05	33.85	33.98	33.98	1.16%	9,725,836
Aug 1, 2025	33.76	33.77	33.39	33.59	33.59	0.81%	16,787,158
Jul 31, 2025	33.30	33.35	33.10	33.32	33.32	-0.57%	15,454,449
Jul 30, 2025	34.12	34.30	33.40	33.51	33.51	-3.32%	35,325,633