SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.88	67.92	66.88	67.50	-	-3.18%	9,900,437
May 26, 2026	69.02	69.73	68.59	69.72	69.72	1.99%	14,908,058
May 22, 2026	68.86	69.06	67.80	68.36	68.36	-1.57%	14,280,795
May 21, 2026	67.68	69.75	67.31	69.45	69.45	1.05%	16,910,481
May 20, 2026	67.82	69.33	67.33	68.73	68.73	2.74%	20,537,680
May 19, 2026	66.68	67.80	66.11	66.90	66.90	-4.35%	22,685,889
May 18, 2026	70.23	70.77	68.88	69.94	69.94	1.30%	21,517,310
May 15, 2026	69.74	70.06	68.55	69.04	69.04	-8.57%	45,301,913
May 14, 2026	77.29	77.29	75.39	75.51	75.51	-4.84%	27,151,507
May 13, 2026	78.66	80.86	78.27	79.35	79.35	1.02%	31,013,612
May 12, 2026	76.50	78.62	75.15	78.55	78.55	0.71%	30,999,491
May 11, 2026	77.05	78.00	76.14	78.00	78.00	6.83%	38,320,830
May 8, 2026	73.29	73.83	72.28	73.01	73.01	1.97%	19,125,978
May 7, 2026	73.28	74.33	71.16	71.60	71.60	2.10%	33,453,093
May 6, 2026	69.56	70.39	69.44	70.13	70.13	6.40%	24,490,774
May 5, 2026	66.77	66.95	65.85	65.91	65.91	-0.05%	12,632,131
May 4, 2026	66.39	67.58	65.61	65.94	65.94	-3.44%	20,986,368
May 1, 2026	67.58	69.65	67.51	68.29	68.29	2.45%	20,237,187
Apr 30, 2026	66.70	66.81	65.88	66.66	66.66	2.81%	16,140,684
Apr 29, 2026	64.96	65.27	64.13	64.84	64.84	-2.05%	18,681,748
Apr 28, 2026	65.79	66.54	65.37	66.20	66.20	-3.12%	21,555,758
Apr 27, 2026	68.30	68.55	67.55	68.33	68.33	-0.67%	13,347,201
Apr 24, 2026	68.29	69.42	68.10	68.79	68.79	0.60%	16,377,894
Apr 23, 2026	68.77	69.24	67.52	68.38	68.38	-2.83%	21,937,399
Apr 22, 2026	70.55	70.96	70.23	70.37	70.37	2.74%	14,416,141
Apr 21, 2026	70.99	71.56	68.35	68.49	68.49	-5.07%	31,486,978
Apr 20, 2026	72.65	72.82	71.81	72.15	72.15	-2.01%	20,811,509
Apr 17, 2026	73.89	75.16	73.42	73.63	73.63	3.35%	35,188,646
Apr 16, 2026	71.92	72.22	70.66	71.24	71.24	-0.84%	21,529,668
Apr 15, 2026	71.92	72.90	71.35	71.84	71.84	-0.28%	23,587,683
Apr 14, 2026	70.33	72.07	70.27	72.04	72.04	5.51%	33,053,310
Apr 13, 2026	67.17	68.68	66.58	68.28	68.28	-1.16%	25,330,550
Apr 10, 2026	69.10	69.55	68.56	69.08	69.08	1.01%	20,820,568
Apr 9, 2026	67.62	69.34	67.17	68.39	68.39	1.36%	27,209,990
Apr 8, 2026	69.73	69.93	66.52	67.47	67.47	2.32%	31,631,923
Apr 7, 2026	65.28	66.19	63.20	65.94	65.94	-0.23%	30,458,555
Apr 6, 2026	65.85	66.29	65.22	66.09	66.09	0.46%	18,134,493
Apr 2, 2026	63.55	66.23	63.49	65.79	65.79	-3.45%	37,002,901
Apr 1, 2026	67.96	68.91	67.38	68.14	68.14	-	38,360,669
Mar 31, 2026	65.84	68.20	65.69	68.14	68.14	7.27%	42,141,649
Mar 30, 2026	64.46	64.63	63.02	63.52	63.52	0.13%	30,511,950
Mar 27, 2026	61.43	64.88	61.22	63.44	63.44	4.39%	52,470,824
Mar 26, 2026	62.10	63.14	60.37	60.77	60.77	-6.81%	56,080,493
Mar 25, 2026	66.04	66.40	64.48	65.21	65.21	3.59%	38,165,922
Mar 24, 2026	61.62	63.69	61.27	62.95	62.95	0.77%	48,267,964
Mar 23, 2026	61.30	64.11	60.98	62.47	62.47	1.54%	72,440,030
Mar 20, 2026	64.68	64.96	61.25	61.52	61.52	-6.33%	56,912,251
Mar 19, 2026	61.90	65.74	60.85	65.68	65.68	-4.40%	96,191,604
Mar 18, 2026	69.51	70.55	68.66	68.70	68.70	-4.13%	46,745,879
Mar 17, 2026	73.16	73.72	70.84	71.66	71.66	-2.13%	32,991,836