SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	32.53	33.01	32.49	33.01	33.01	1.23%	12,254,294
Jun 24, 2025	32.55	32.63	32.06	32.61	32.61	-1.06%	20,982,356
Jun 23, 2025	32.81	33.05	32.78	32.96	32.96	0.73%	18,661,946
Jun 20, 2025	32.78	32.79	32.57	32.72	32.72	-1.65%	25,415,247
Jun 18, 2025	33.74	33.75	33.21	33.27	33.27	-1.39%	21,945,621
Jun 17, 2025	33.63	33.87	33.45	33.74	33.74	2.15%	26,824,895
Jun 16, 2025	33.10	33.15	32.90	33.03	33.03	0.18%	14,883,297
Jun 13, 2025	33.02	33.06	32.79	32.97	32.97	-0.27%	21,713,076
Jun 12, 2025	32.85	33.06	32.79	33.06	33.06	0.33%	21,111,556
Jun 11, 2025	32.92	33.04	32.75	32.95	32.95	-0.84%	34,712,147
Jun 10, 2025	33.31	33.36	33.01	33.23	33.23	-0.48%	29,120,894
Jun 9, 2025	33.10	33.54	33.00	33.39	33.39	2.14%	33,931,372
Jun 6, 2025	32.92	32.98	32.55	32.69	32.69	0.74%	30,260,243
Jun 5, 2025	32.63	32.78	32.09	32.45	32.45	3.54%	51,938,525
Jun 4, 2025	31.32	31.43	31.23	31.34	31.34	-0.32%	19,730,517
Jun 3, 2025	31.27	31.47	31.07	31.44	31.44	-0.47%	23,158,775
Jun 2, 2025	30.85	31.60	30.72	31.59	31.59	5.30%	37,873,272
May 30, 2025	30.12	30.19	29.78	30.00	30.00	-0.99%	14,305,416
May 29, 2025	30.29	30.32	30.05	30.30	30.30	1.07%	12,212,700
May 28, 2025	30.15	30.23	29.96	29.98	29.98	-0.83%	11,211,747
May 27, 2025	30.04	30.25	29.98	30.23	30.23	-0.72%	12,300,990
May 23, 2025	30.19	30.50	30.02	30.45	30.45	1.40%	15,098,114
May 22, 2025	30.01	30.11	29.78	30.03	30.03	-1.57%	15,320,486
May 21, 2025	30.18	30.53	30.10	30.51	30.51	1.26%	19,504,905
May 20, 2025	29.53	30.13	29.50	30.13	30.13	2.41%	14,474,144
May 19, 2025	29.43	29.53	29.31	29.42	29.42	0.41%	11,078,106
May 16, 2025	29.20	29.38	29.10	29.30	29.30	-1.05%	9,275,626
May 15, 2025	29.25	29.62	29.18	29.61	29.61	1.23%	10,062,161
May 14, 2025	29.43	29.51	29.16	29.25	29.25	-2.27%	14,048,461
May 13, 2025	29.69	30.01	29.62	29.93	29.93	1.01%	13,094,082
May 12, 2025	29.67	29.74	29.43	29.63	29.63	-0.57%	14,641,979
May 9, 2025	29.70	29.89	29.65	29.80	29.80	1.15%	8,963,013
May 8, 2025	29.60	29.78	29.36	29.46	29.46	-0.10%	13,209,301