SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	83.25	85.27	82.36	84.99	84.99	5.64%	68,717,392
Feb 26, 2026	78.76	80.57	72.52	80.45	80.45	0.51%	50,542,874
Feb 25, 2026	81.86	82.73	79.88	80.04	80.04	1.21%	62,163,864
Feb 24, 2026	78.23	79.94	77.94	79.08	79.08	-1.85%	55,132,518
Feb 23, 2026	78.40	80.70	77.91	80.57	80.57	5.16%	91,872,959
Feb 20, 2026	73.11	76.68	72.25	76.62	76.62	7.90%	85,300,996
Feb 19, 2026	70.68	71.67	69.85	71.01	71.01	1.31%	48,219,482
Feb 18, 2026	69.66	70.97	69.07	70.09	70.09	5.60%	61,913,759
Feb 17, 2026	67.27	67.70	65.14	66.37	66.37	-4.80%	81,216,961
Feb 13, 2026	71.21	71.32	68.86	69.72	69.72	2.94%	68,742,922
Feb 12, 2026	75.19	75.67	67.36	67.73	67.73	-11.53%	125,729,565
Feb 11, 2026	76.92	76.99	74.80	76.56	76.56	4.29%	73,714,262
Feb 10, 2026	74.72	75.25	72.46	73.41	73.41	-3.46%	66,915,412
Feb 9, 2026	72.88	76.16	72.55	76.04	76.04	8.33%	85,069,045
Feb 6, 2026	67.72	70.84	67.46	70.19	70.19	5.25%	69,970,434
Feb 5, 2026	68.23	70.52	65.51	66.69	66.69	-15.77%	153,000,349
Feb 4, 2026	82.60	82.80	75.76	79.18	79.18	2.88%	127,918,991
Feb 3, 2026	79.05	80.72	74.91	76.96	76.96	6.24%	172,931,978
Feb 2, 2026	73.80	74.92	68.26	72.44	72.44	-3.98%	214,998,420
Jan 30, 2026	89.33	92.14	69.12	75.44	75.44	-28.54%	503,831,404
Jan 29, 2026	109.53	109.83	96.74	105.57	105.57	-0.03%	242,281,614
Jan 28, 2026	102.78	106.45	100.00	105.60	105.60	3.95%	177,986,577
Jan 27, 2026	97.98	101.74	95.07	101.59	101.59	3.30%	209,721,211
Jan 26, 2026	99.37	106.70	96.51	98.34	98.34	5.84%	375,468,117
Jan 23, 2026	90.19	92.98	89.67	92.91	92.91	6.63%	139,037,247
Jan 22, 2026	84.79	87.52	84.71	87.13	87.13	3.78%	84,746,460
Jan 21, 2026	85.60	85.90	81.89	83.96	83.96	-1.67%	138,016,892
Jan 20, 2026	86.19	86.33	84.38	85.39	85.39	5.39%	99,031,444
Jan 16, 2026	80.33	81.52	78.75	81.02	81.02	-2.76%	130,301,806
Jan 15, 2026	80.74	84.33	80.54	83.32	83.32	-1.47%	158,325,353
Jan 14, 2026	83.34	84.78	81.28	84.56	84.56	7.58%	169,234,122
Jan 13, 2026	80.03	80.80	77.86	78.60	78.60	1.77%	138,388,156
Jan 12, 2026	76.11	78.18	76.00	77.23	77.23	6.70%	102,508,194
Jan 9, 2026	71.31	72.99	70.87	72.38	72.38	3.83%	89,841,703
Jan 8, 2026	67.24	69.77	66.92	69.71	69.71	-1.76%	76,796,517
Jan 7, 2026	69.82	71.55	69.22	70.96	70.96	-3.73%	93,679,522
Jan 6, 2026	71.43	73.84	71.35	73.71	73.71	6.70%	105,539,107
Jan 5, 2026	69.45	70.60	68.52	69.08	69.08	5.06%	103,313,332
Jan 2, 2026	67.30	67.36	64.75	65.75	65.75	2.06%	75,553,309
Dec 31, 2025	65.54	66.88	63.53	64.42	64.42	-6.61%	114,745,335
Dec 30, 2025	69.11	70.76	68.03	68.98	68.98	4.50%	117,759,249
Dec 29, 2025	65.66	66.49	63.92	66.01	66.01	-7.19%	153,207,910
Dec 26, 2025	67.83	71.23	67.35	71.12	71.12	9.05%	139,161,231
Dec 24, 2025	65.08	65.53	63.61	65.22	65.22	0.59%	58,825,951
Dec 23, 2025	63.68	64.88	62.37	64.84	64.84	3.79%	75,680,003
Dec 22, 2025	62.60	62.82	61.74	62.47	62.47	2.53%	50,621,723
Dec 19, 2025	59.79	61.16	59.69	60.93	60.93	2.71%	42,610,049
Dec 18, 2025	59.82	60.03	58.58	59.32	59.32	-1.56%	47,603,353
Dec 17, 2025	59.27	60.64	59.05	60.26	60.26	4.38%	65,127,976
Dec 16, 2025	57.61	57.99	57.10	57.73	57.73	-0.65%	32,461,256