SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	30.12	30.19	29.78	30.00	30.00	-0.99%	14,218,994
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
May 7, 2025	29.77	29.87	29.32	29.49	29.49	-2.42%	14,119,054
May 6, 2025	30.20	30.24	30.00	30.22	30.22	2.51%	17,870,815
May 5, 2025	29.55	29.56	29.25	29.48	29.48	1.24%	10,052,317
May 2, 2025	29.62	29.65	29.04	29.12	29.12	-0.92%	14,040,923
May 1, 2025	29.41	29.55	29.17	29.39	29.39	-0.71%	14,830,500
Apr 30, 2025	29.68	29.81	29.44	29.60	29.60	-0.77%	22,126,718
Apr 29, 2025	30.45	30.50	29.82	29.83	29.83	-1.19%	24,967,338
Apr 28, 2025	30.08	30.20	29.83	30.19	30.19	0.47%	18,288,042
Apr 25, 2025	29.96	30.10	29.79	30.05	30.05	-1.67%	19,325,993
Apr 24, 2025	30.31	30.59	30.13	30.56	30.56	-	15,405,484
Apr 23, 2025	29.81	30.62	29.71	30.56	30.56	3.59%	31,975,021
Apr 22, 2025	29.79	30.15	29.50	29.50	29.50	-0.97%	27,253,642
Apr 21, 2025	29.95	30.01	29.55	29.79	29.79	0.81%	17,295,370
Apr 17, 2025	29.54	29.69	29.17	29.55	29.55	-0.71%	13,649,370
Apr 16, 2025	29.85	30.02	29.70	29.76	29.76	1.19%	21,282,458
Apr 15, 2025	29.36	29.46	29.20	29.41	29.41	0.10%	24,273,711
Apr 14, 2025	29.10	29.46	28.88	29.38	29.38	0.65%	29,268,890
Apr 11, 2025	28.79	29.37	28.68	29.19	29.19	3.22%	36,908,492
Apr 10, 2025	28.11	28.42	27.81	28.28	28.28	0.78%	23,059,806
Apr 9, 2025	27.61	28.24	27.45	28.06	28.06	3.39%	38,180,143
Apr 8, 2025	27.63	27.78	26.96	27.14	27.14	-	19,629,434
Apr 7, 2025	27.30	27.84	26.92	27.14	27.14	0.22%	37,531,574
Apr 4, 2025	27.96	28.02	26.57	27.08	27.08	-6.27%	73,174,467
Apr 3, 2025	28.95	29.51	28.86	28.89	28.89	-6.08%	46,008,085
Apr 2, 2025	30.74	30.97	30.64	30.76	30.76	0.42%	20,976,578
Apr 1, 2025	30.87	30.91	30.44	30.63	30.63	-1.16%	22,261,813
Mar 31, 2025	30.77	31.02	30.48	30.99	30.99	-0.03%	18,403,275
Mar 28, 2025	31.39	31.41	30.86	31.00	31.00	-1.02%	25,160,215
Mar 27, 2025	30.77	31.38	30.68	31.32	31.32	2.59%	34,298,437
Mar 26, 2025	30.71	30.76	30.48	30.53	30.53	-0.16%	13,648,352
Mar 25, 2025	30.55	30.76	30.52	30.58	30.58	2.07%	19,168,007
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