SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	60.08	60.37	59.58	59.93	59.93	1.63%	15,408,045
Sep 17, 2026	59.04	59.75	58.89	58.97	58.97	3.37%	13,863,578
Sep 16, 2026	58.35	58.63	56.28	57.05	57.05	-0.83%	20,458,924
Sep 15, 2026	57.48	57.75	56.95	57.53	57.53	1.21%	11,689,816
Sep 14, 2026	56.84	57.68	56.65	56.84	56.84	-2.20%	14,032,561
Sep 11, 2026	58.73	58.96	57.88	58.12	58.12	1.08%	15,507,190
Sep 10, 2026	58.42	58.73	57.38	57.50	57.50	-5.30%	22,832,284
Sep 9, 2026	61.17	61.71	60.16	60.72	60.72	2.27%	20,247,789
Sep 8, 2026	59.87	60.15	59.21	59.37	59.37	-0.75%	9,543,467
Sep 4, 2026	59.16	59.97	59.13	59.82	59.82	-1.21%	12,526,079
Sep 3, 2026	60.02	60.95	59.60	60.55	60.55	2.51%	13,837,414
Sep 2, 2026	58.73	59.24	58.55	59.07	59.07	1.99%	10,760,558
Sep 1, 2026	58.39	59.06	57.85	57.92	57.92	-3.68%	17,814,046
Aug 31, 2026	60.39	60.42	59.66	60.13	60.13	0.18%	14,752,321
Aug 28, 2026	63.93	64.31	59.73	60.02	60.02	-4.38%	36,189,751
Aug 27, 2026	61.67	62.97	61.08	62.77	62.77	1.92%	14,484,698
Aug 26, 2026	61.59	61.96	61.02	61.59	61.59	-1.17%	12,864,824
Aug 25, 2026	60.99	62.62	60.94	62.32	62.32	0.19%	14,178,744
Aug 24, 2026	62.81	63.03	61.73	62.20	62.20	-0.83%	19,895,181
Aug 21, 2026	62.90	63.21	62.26	62.72	62.72	1.72%	22,835,515
Aug 20, 2026	60.26	62.33	60.26	61.66	61.66	2.75%	24,147,928
Aug 19, 2026	58.90	60.05	58.59	60.01	60.01	4.47%	21,288,027
Aug 18, 2026	58.62	59.01	57.23	57.44	57.44	-3.58%	13,479,453
Aug 17, 2026	59.00	60.15	58.95	59.57	59.57	1.86%	12,275,110
Aug 14, 2026	58.83	59.37	58.42	58.48	58.48	0.55%	10,303,467
Aug 13, 2026	58.81	58.88	58.01	58.16	58.16	-1.52%	11,659,981
Aug 12, 2026	59.58	59.96	58.79	59.06	59.06	0.87%	18,591,950
Aug 11, 2026	58.67	58.99	58.16	58.55	58.55	-1.45%	13,408,867
Aug 10, 2026	57.80	59.72	57.52	59.41	59.41	3.32%	21,772,575
Aug 7, 2026	58.00	58.18	56.99	57.50	57.50	2.95%	20,302,140
Aug 6, 2026	55.46	55.88	55.00	55.85	55.85	-0.39%	13,389,022
Aug 5, 2026	56.10	56.75	55.80	56.07	56.07	4.14%	21,619,175
Aug 4, 2026	53.97	54.28	53.58	53.84	53.84	2.63%	14,035,782
Aug 3, 2026	51.25	52.62	51.12	52.46	52.46	0.19%	11,966,291
Jul 31, 2026	51.95	52.42	51.54	52.36	52.36	-2.13%	11,609,650
Jul 30, 2026	52.35	53.55	52.21	53.50	53.50	3.34%	16,206,558
Jul 29, 2026	51.72	53.56	51.27	51.77	51.77	0.14%	20,374,085
Jul 28, 2026	51.61	52.01	51.19	51.70	51.70	-2.32%	10,764,255
Jul 27, 2026	53.04	53.33	52.57	52.93	52.93	0.65%	13,115,190
Jul 24, 2026	52.34	53.33	52.30	52.59	52.59	1.02%	11,134,383
Jul 23, 2026	52.09	52.46	51.77	52.06	52.06	-3.45%	13,724,967
Jul 22, 2026	53.78	55.08	53.78	53.92	53.92	1.58%	13,925,340
Jul 21, 2026	52.86	53.52	52.66	53.08	53.08	4.12%	12,776,301
Jul 20, 2026	51.20	51.70	50.95	50.98	50.98	0.39%	12,897,577
Jul 17, 2026	49.70	50.82	49.61	50.78	50.78	0.77%	15,482,026
Jul 16, 2026	50.91	51.08	50.02	50.39	50.39	-3.49%	19,377,912
Jul 15, 2026	52.71	52.90	51.19	52.21	52.21	-1.81%	16,315,322
Jul 14, 2026	53.53	53.94	52.86	53.17	53.17	1.94%	13,208,724
Jul 13, 2026	52.95	53.00	51.78	52.16	52.16	-3.32%	17,653,074
Jul 10, 2026	53.69	54.29	53.23	53.95	53.95	-0.35%	11,734,302