SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	67.83	71.23	67.35	71.12	71.12	9.05%	135,144,466
Dec 24, 2025	65.08	65.53	63.61	65.22	65.22	0.59%	58,331,516
Dec 23, 2025	63.68	64.88	62.37	64.84	64.84	3.79%	74,622,035
Dec 22, 2025	62.60	62.82	61.74	62.47	62.47	2.53%	49,778,806
Dec 19, 2025	59.79	61.16	59.69	60.93	60.93	2.71%	42,263,442
Dec 18, 2025	59.82	60.03	58.58	59.32	59.32	-1.56%	47,489,818
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
Dec 15, 2025	57.84	58.20	57.02	58.11	58.11	3.58%	43,227,804
Dec 12, 2025	58.53	58.56	55.13	56.10	56.10	-2.64%	78,667,365
Dec 11, 2025	56.77	58.30	56.47	57.62	57.62	2.76%	67,910,898
Dec 10, 2025	55.13	56.22	54.48	56.07	56.07	1.63%	54,915,013
Dec 9, 2025	53.39	55.19	53.36	55.17	55.17	4.67%	59,738,851
Dec 8, 2025	52.89	52.97	52.26	52.71	52.71	-0.45%	19,711,177
Dec 5, 2025	52.71	53.82	52.53	52.95	52.95	2.30%	43,566,006
Dec 4, 2025	52.28	52.36	51.14	51.76	51.76	-2.47%	48,740,293
Dec 3, 2025	52.99	53.39	52.42	53.07	53.07	-0.11%	33,817,721
Dec 2, 2025	52.83	53.20	51.77	53.13	53.13	1.16%	43,952,652
Dec 1, 2025	51.99	53.36	51.61	52.52	52.52	2.56%	66,064,098
Nov 28, 2025	49.67	51.27	49.58	51.21	51.21	5.81%	41,350,005
Nov 26, 2025	47.31	48.45	47.15	48.40	48.40	3.71%	26,280,261
Nov 25, 2025	46.55	46.77	45.97	46.67	46.67	0.09%	24,006,639
Nov 24, 2025	45.41	46.64	45.36	46.63	46.63	2.94%	21,486,797
Nov 21, 2025	44.90	45.95	44.76	45.30	45.30	-1.05%	26,351,872
Nov 20, 2025	46.26	46.64	45.54	45.78	45.78	-1.44%	28,460,425
Nov 19, 2025	46.80	47.50	45.69	46.45	46.45	0.76%	30,797,069
Nov 18, 2025	45.87	46.44	45.59	46.10	46.10	1.39%	20,909,398
Nov 17, 2025	45.81	46.26	44.95	45.47	45.47	-1.07%	23,581,992
Nov 14, 2025	45.77	46.71	45.40	45.96	45.96	-3.08%	31,793,455
Nov 13, 2025	48.29	48.42	47.21	47.42	47.42	-1.86%	39,328,401
Nov 12, 2025	47.10	48.70	46.89	48.32	48.32	4.03%	51,559,721
Nov 11, 2025	46.28	46.48	45.60	46.45	46.45	1.44%	19,693,674
Nov 10, 2025	45.17	45.87	45.01	45.79	45.79	4.26%	20,763,791
Nov 7, 2025	44.02	44.23	43.51	43.92	43.92	0.85%	16,493,113
Nov 6, 2025	43.66	43.90	43.24	43.55	43.55	-0.23%	15,957,872
Nov 5, 2025	43.49	43.79	43.35	43.65	43.65	2.13%	16,178,517
Nov 4, 2025	43.04	43.44	42.51	42.74	42.74	-2.33%	26,679,118
Nov 3, 2025	44.25	44.36	43.56	43.76	43.76	-0.57%	17,946,703
Oct 31, 2025	44.48	44.52	43.89	44.01	44.01	-0.74%	21,310,920
Oct 30, 2025	43.68	44.44	43.54	44.34	44.34	2.57%	30,333,235
Oct 29, 2025	43.84	43.94	42.83	43.23	43.23	1.24%	27,351,682
Oct 28, 2025	42.36	42.91	42.23	42.70	42.70	0.71%	27,782,021
Oct 27, 2025	42.97	43.06	41.70	42.40	42.40	-3.61%	42,914,130
Oct 24, 2025	44.08	44.39	43.84	43.99	43.99	-0.43%	24,014,018
Oct 23, 2025	44.72	44.87	44.17	44.18	44.18	0.68%	24,565,616
Oct 22, 2025	43.74	44.13	43.28	43.88	43.88	0.21%	43,269,984
Oct 21, 2025	45.19	45.38	43.31	43.79	43.79	-8.24%	81,395,272
Oct 20, 2025	47.76	47.83	47.06	47.72	47.72	1.55%	35,933,500
Oct 17, 2025	48.46	48.59	45.88	46.99	46.99	-4.43%	86,492,640
Oct 16, 2025	48.10	49.25	48.00	49.17	49.17	1.74%	48,852,997