SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	66.77	66.95	65.85	65.91	65.91	-0.05%	11,956,774
May 4, 2026	66.39	67.58	65.61	65.94	65.94	-3.44%	20,770,765
May 1, 2026	67.58	69.65	67.51	68.29	68.29	2.45%	20,017,370
Apr 30, 2026	66.70	66.81	65.88	66.66	66.66	2.81%	15,836,214
Apr 29, 2026	64.96	65.27	64.13	64.84	64.84	-2.05%	18,391,142
Apr 28, 2026	65.79	66.54	65.37	66.20	66.20	-3.12%	21,382,366
Apr 27, 2026	68.30	68.55	67.55	68.33	68.33	-0.67%	13,188,584
Apr 24, 2026	68.29	69.42	68.10	68.79	68.79	0.60%	16,185,747
Apr 23, 2026	68.77	69.24	67.52	68.38	68.38	-2.83%	21,717,775
Apr 22, 2026	70.55	70.96	70.23	70.37	70.37	2.74%	14,193,826
Apr 21, 2026	70.99	71.56	68.35	68.49	68.49	-5.07%	30,759,128
Apr 20, 2026	72.65	72.82	71.81	72.15	72.15	-2.01%	19,556,061
Apr 17, 2026	73.89	75.16	73.42	73.63	73.63	3.35%	33,345,379
Apr 16, 2026	71.92	72.22	70.66	71.24	71.24	-0.84%	20,235,470
Apr 15, 2026	71.92	72.90	71.35	71.84	71.84	-0.28%	22,661,034
Apr 14, 2026	70.33	72.07	70.27	72.04	72.04	5.51%	32,716,907
Apr 13, 2026	67.17	68.68	66.58	68.28	68.28	-1.16%	24,989,585
Apr 10, 2026	69.10	69.55	68.56	69.08	69.08	1.01%	20,215,392
Apr 9, 2026	67.62	69.34	67.17	68.39	68.39	1.36%	26,921,362
Apr 8, 2026	69.73	69.93	66.52	67.47	67.47	2.32%	31,164,920
Apr 7, 2026	65.28	66.19	63.20	65.94	65.94	-0.23%	27,700,687
Apr 6, 2026	65.85	66.29	65.22	66.09	66.09	0.46%	17,841,517
Apr 2, 2026	63.55	66.23	63.49	65.79	65.79	-3.45%	36,598,314
Apr 1, 2026	67.96	68.91	67.38	68.14	68.14	-	37,868,129
Mar 31, 2026	65.84	68.20	65.69	68.14	68.14	7.27%	40,791,462
Mar 30, 2026	64.46	64.63	63.02	63.52	63.52	0.13%	29,562,060
Mar 27, 2026	61.43	64.88	61.22	63.44	63.44	4.39%	50,803,503
Mar 26, 2026	62.10	63.14	60.37	60.77	60.77	-6.81%	54,953,116
Mar 25, 2026	66.04	66.40	64.48	65.21	65.21	3.59%	37,237,355
Mar 24, 2026	61.62	63.69	61.27	62.95	62.95	0.77%	45,124,260
Mar 23, 2026	61.30	64.11	60.98	62.47	62.47	1.54%	71,645,035
Mar 20, 2026	64.68	64.96	61.25	61.52	61.52	-6.33%	55,088,423
Mar 19, 2026	61.90	65.74	60.85	65.68	65.68	-4.40%	94,876,442
Mar 18, 2026	69.51	70.55	68.66	68.70	68.70	-4.13%	44,521,263
Mar 17, 2026	73.16	73.72	70.84	71.66	71.66	-2.13%	34,492,851
Mar 16, 2026	73.26	73.96	72.01	73.22	73.22	0.73%	36,902,279
Mar 13, 2026	76.07	76.28	71.92	72.69	72.69	-4.96%	45,279,264
Mar 12, 2026	78.53	78.54	76.36	76.48	76.48	-1.84%	29,057,031
Mar 11, 2026	78.03	78.06	76.45	77.91	77.91	-2.72%	29,681,173
Mar 10, 2026	80.89	81.28	78.73	80.09	80.09	2.34%	36,812,322
Mar 9, 2026	76.43	78.56	75.24	78.26	78.26	3.06%	33,822,547
Mar 6, 2026	75.09	76.97	74.58	75.94	75.94	2.25%	40,025,811
Mar 5, 2026	74.94	75.52	73.01	74.27	74.27	-1.42%	48,515,912
Mar 4, 2026	76.34	77.06	74.41	75.34	75.34	0.88%	38,312,515
Mar 3, 2026	74.21	76.14	71.68	74.68	74.68	-8.45%	88,290,012
Mar 2, 2026	81.17	82.37	78.34	81.57	81.57	-4.02%	95,198,116
Feb 27, 2026	83.25	85.27	82.36	84.99	84.99	5.64%	68,717,392
Feb 26, 2026	78.76	80.57	72.52	80.45	80.45	0.51%	50,542,874
Feb 25, 2026	81.86	82.73	79.88	80.04	80.04	1.21%	62,163,864
Feb 24, 2026	78.23	79.94	77.94	79.08	79.08	-1.85%	55,132,518