SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	60.99	62.26	60.94	62.01	-	-0.31%	9,333,593
Aug 24, 2026	62.81	63.03	61.73	62.20	62.20	-0.83%	19,497,769
Aug 21, 2026	62.90	63.21	62.26	62.72	62.72	1.72%	22,329,169
Aug 20, 2026	60.26	62.33	60.26	61.66	61.66	2.75%	23,872,780
Aug 19, 2026	58.90	60.05	58.59	60.01	60.01	4.47%	20,210,083
Aug 18, 2026	58.62	59.01	57.23	57.44	57.44	-3.58%	13,046,089
Aug 17, 2026	59.00	60.15	58.95	59.57	59.57	1.86%	12,097,581
Aug 14, 2026	58.83	59.37	58.42	58.48	58.48	0.55%	10,210,297
Aug 13, 2026	58.81	58.88	58.01	58.16	58.16	-1.52%	11,505,229
Aug 12, 2026	59.58	59.96	58.79	59.06	59.06	0.87%	18,313,548
Aug 11, 2026	58.67	58.99	58.16	58.55	58.55	-1.45%	13,188,121
Aug 10, 2026	57.80	59.72	57.52	59.41	59.41	3.32%	21,496,235
Aug 7, 2026	58.00	58.18	56.99	57.50	57.50	2.95%	19,940,144
Aug 6, 2026	55.46	55.88	55.00	55.85	55.85	-0.39%	13,164,366
Aug 5, 2026	56.10	56.75	55.80	56.07	56.07	4.14%	21,365,968
Aug 4, 2026	53.97	54.28	53.58	53.84	53.84	2.63%	13,913,910
Aug 3, 2026	51.25	52.62	51.12	52.46	52.46	0.19%	11,800,281
Jul 31, 2026	51.95	52.42	51.54	52.36	52.36	-2.13%	11,464,043
Jul 30, 2026	52.35	53.55	52.21	53.50	53.50	3.34%	16,006,917
Jul 29, 2026	51.72	53.56	51.27	51.77	51.77	0.14%	19,764,463
Jul 28, 2026	51.61	52.01	51.19	51.70	51.70	-2.32%	10,649,692
Jul 27, 2026	53.04	53.33	52.57	52.93	52.93	0.65%	13,299,591
Jul 24, 2026	52.34	53.33	52.30	52.59	52.59	1.02%	11,058,264
Jul 23, 2026	52.09	52.46	51.77	52.06	52.06	-3.45%	13,561,260
Jul 22, 2026	53.78	55.08	53.78	53.92	53.92	1.58%	13,631,527
Jul 21, 2026	52.86	53.52	52.66	53.08	53.08	4.12%	12,564,640
Jul 20, 2026	51.20	51.70	50.95	50.98	50.98	0.39%	12,674,166
Jul 17, 2026	49.70	50.82	49.61	50.78	50.78	0.77%	15,305,419
Jul 16, 2026	50.91	51.08	50.02	50.39	50.39	-3.49%	19,061,002
Jul 15, 2026	52.71	52.90	51.19	52.21	52.21	-1.81%	16,207,546
Jul 14, 2026	53.53	53.94	52.86	53.17	53.17	1.94%	13,065,359
Jul 13, 2026	52.95	53.00	51.78	52.16	52.16	-3.32%	17,418,252
Jul 10, 2026	53.69	54.29	53.23	53.95	53.95	-0.35%	11,630,914
Jul 9, 2026	54.11	54.78	53.99	54.14	54.14	2.48%	11,675,645
Jul 8, 2026	52.76	53.09	51.72	52.83	52.83	-2.99%	18,884,675
Jul 7, 2026	55.39	55.94	53.75	54.46	54.46	-2.94%	14,154,742
Jul 6, 2026	55.74	56.37	55.61	56.11	56.11	1.98%	13,558,705
Jul 2, 2026	55.11	56.13	54.57	55.02	55.02	2.69%	16,743,091
Jul 1, 2026	53.33	55.16	53.23	53.58	53.58	0.21%	15,858,278
Jun 30, 2026	53.33	54.65	53.19	53.47	53.47	1.50%	15,291,576
Jun 29, 2026	52.78	52.93	51.93	52.68	52.68	-1.13%	13,900,402
Jun 26, 2026	52.87	53.87	52.46	53.28	53.28	1.76%	15,268,344
Jun 25, 2026	52.71	53.20	51.50	52.36	52.36	1.12%	24,484,077
Jun 24, 2026	52.94	53.90	50.31	51.78	51.78	-7.09%	50,838,898
Jun 23, 2026	56.16	56.51	55.47	55.73	55.73	-5.40%	20,358,951
Jun 22, 2026	60.09	60.33	58.75	58.91	58.91	-1.01%	15,774,285
Jun 18, 2026	60.74	61.12	58.85	59.51	59.51	-1.81%	28,440,765
Jun 17, 2026	63.54	64.69	60.39	60.61	60.61	-4.39%	32,832,724
Jun 16, 2026	63.70	63.85	62.76	63.39	63.39	-0.13%	16,140,385
Jun 15, 2026	64.28	64.50	63.24	63.47	63.47	3.56%	19,726,292