SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	30.55	30.76	30.52	30.58	30.58	2.07%	19,077,639
Mar 24, 2025	30.13	30.24	29.92	29.96	29.96	-0.20%	17,493,688
Mar 21, 2025	30.21	30.25	29.72	30.02	30.02	-1.57%	17,198,896
Mar 20, 2025	30.27	30.54	30.23	30.50	30.50	-0.81%	12,842,059
Mar 19, 2025	30.68	30.88	30.45	30.75	30.75	-0.32%	23,258,471
Mar 18, 2025	31.10	31.15	30.82	30.85	30.85	0.13%	20,424,556
Mar 17, 2025	30.42	30.85	30.42	30.81	30.81	0.33%	20,973,689
Mar 14, 2025	30.91	30.93	30.51	30.71	30.71	-0.10%	23,520,653
Mar 13, 2025	30.20	30.90	30.13	30.74	30.74	1.72%	37,624,032
Mar 12, 2025	30.02	30.34	29.94	30.22	30.22	0.87%	18,764,800
Mar 11, 2025	29.59	30.02	29.58	29.96	29.96	2.92%	23,227,815
Mar 10, 2025	29.56	29.58	29.06	29.11	29.11	-1.62%	15,513,600
Mar 7, 2025	29.39	29.68	29.22	29.59	29.59	-0.34%	18,786,435
Mar 6, 2025	29.50	29.83	29.47	29.69	29.69	-0.27%	16,888,484
Mar 5, 2025	29.23	29.78	29.21	29.77	29.77	2.66%	25,486,330
Mar 4, 2025	29.04	29.14	28.64	29.00	29.00	0.87%	13,767,860
Mar 3, 2025	28.86	28.99	28.66	28.75	28.75	1.55%	16,521,966
Feb 28, 2025	28.18	28.40	28.04	28.31	28.31	-0.32%	13,691,961
Feb 27, 2025	28.94	28.94	28.38	28.40	28.40	-1.87%	16,680,008
Feb 26, 2025	28.78	29.10	28.66	28.94	28.94	0.38%	10,231,022
Feb 25, 2025	29.17	29.30	28.47	28.83	28.83	-2.07%	22,142,398
Feb 24, 2025	29.57	29.62	29.21	29.44	29.44	-0.51%	13,995,203
Feb 21, 2025	30.02	30.03	29.58	29.59	29.59	-1.20%	15,515,828
Feb 20, 2025	29.98	30.13	29.88	29.95	29.95	0.47%	15,420,400
Feb 19, 2025	29.75	29.84	29.53	29.81	29.81	-0.33%	13,660,551
Feb 18, 2025	29.62	29.96	29.57	29.91	29.91	2.05%	20,511,069
Feb 14, 2025	30.24	30.28	29.20	29.31	29.31	-0.51%	34,965,914
Feb 13, 2025	29.19	29.48	29.12	29.46	29.46	0.41%	17,030,678
Feb 12, 2025	29.20	29.47	29.07	29.34	29.34	1.17%	16,716,625
Feb 11, 2025	28.86	29.11	28.82	29.00	29.00	-0.68%	13,779,087
Feb 10, 2025	29.15	29.36	29.08	29.20	29.20	0.59%	14,171,332
Feb 7, 2025	29.57	29.74	28.94	29.03	29.03	-1.19%	26,954,012
Feb 6, 2025	29.24	29.41	28.91	29.38	29.38	0.10%	17,723,150
Feb 5, 2025	29.36	29.63	29.31	29.35	29.35	0.44%	34,873,726
Feb 4, 2025	29.11	29.48	29.02	29.22	29.22	1.92%	41,977,317
Feb 3, 2025	28.55	28.85	28.20	28.67	28.67	0.56%	31,728,850
Jan 31, 2025	28.77	28.85	28.39	28.51	28.51	-0.73%	26,121,557
Jan 30, 2025	28.65	28.90	28.53	28.72	28.72	2.57%	38,787,658
Jan 29, 2025	28.06	28.21	27.85	28.00	28.00	1.34%	28,857,813
Jan 28, 2025	27.53	27.76	27.39	27.63	27.63	0.62%	15,636,495
Jan 27, 2025	27.50	27.74	27.05	27.46	27.46	-1.61%	22,691,539
Jan 24, 2025	27.94	28.08	27.81	27.91	27.91	0.50%	13,750,110
Jan 23, 2025	27.52	27.78	27.41	27.77	27.77	-1.00%	23,481,070
Jan 22, 2025	27.96	28.16	27.82	28.05	28.05	0.04%	21,195,097
Jan 21, 2025	27.94	28.07	27.85	28.04	28.04	1.56%	15,214,406
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