SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	37.41	37.60	36.97	37.18	-	0.68%	20,108,200
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
Jul 29, 2025	34.64	34.78	34.48	34.66	34.66	0.06%	10,705,702
Jul 28, 2025	34.65	34.69	34.43	34.64	34.64	-0.06%	16,543,351
Jul 25, 2025	35.28	35.39	34.48	34.66	34.66	-2.34%	24,958,313
Jul 24, 2025	35.36	35.55	35.24	35.49	35.49	-0.56%	11,319,791
Jul 23, 2025	35.76	35.91	35.47	35.69	35.69	-0.08%	21,882,762
Jul 22, 2025	35.55	35.72	35.17	35.72	35.72	1.05%	25,205,278
Jul 21, 2025	35.11	35.49	35.09	35.35	35.35	2.14%	28,710,465
Jul 18, 2025	34.79	34.86	34.61	34.61	34.61	-0.12%	18,305,346
Jul 17, 2025	34.30	34.68	34.18	34.65	34.65	0.70%	14,813,461
Jul 16, 2025	34.39	34.57	34.05	34.41	34.41	0.44%	26,483,168
Jul 15, 2025	34.69	34.72	34.13	34.26	34.26	-1.07%	34,082,255
Jul 14, 2025	35.22	35.29	34.61	34.63	34.63	-1.14%	40,685,412
Jul 11, 2025	34.20	35.07	34.15	35.03	35.03	3.79%	57,917,773
Jul 10, 2025	33.31	33.76	33.11	33.75	33.75	2.27%	44,301,493
Jul 9, 2025	33.09	33.14	32.96	33.00	33.00	-0.87%	17,764,093
Jul 8, 2025	33.33	33.36	32.97	33.29	33.29	-0.42%	17,473,123
Jul 7, 2025	33.06	33.44	33.02	33.43	33.43	-0.24%	12,132,961
Jul 3, 2025	33.42	33.55	33.29	33.51	33.51	0.81%	10,356,220
Jul 2, 2025	33.03	33.24	32.93	33.24	33.24	1.56%	13,673,472
Jul 1, 2025	32.93	33.12	32.71	32.73	32.73	-0.24%	13,436,387
Jun 30, 2025	32.72	32.82	32.62	32.81	32.81	0.58%	10,565,323
Jun 27, 2025	32.56	32.90	32.53	32.62	32.62	-2.16%	17,596,326
Jun 26, 2025	33.13	33.37	33.00	33.34	33.34	1.00%	15,255,188