SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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