SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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