SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	51.31	51.67	50.01	50.29	50.29	-5.98%	30,288,198
Oct 13, 2026	54.28	54.34	53.18	53.49	53.49	-1.58%	17,311,041
Oct 12, 2026	54.72	54.74	54.30	54.35	54.35	-0.78%	6,849,665
Oct 9, 2026	54.90	55.25	54.75	54.78	54.78	2.49%	13,484,382
Oct 8, 2026	53.34	53.64	52.84	53.45	53.45	-0.69%	16,477,573
Oct 7, 2026	53.90	54.39	53.60	53.82	53.82	-2.94%	20,310,211
Oct 6, 2026	55.30	55.86	54.86	55.45	55.45	0.58%	11,849,272
Oct 5, 2026	55.60	55.61	54.92	55.13	55.13	0.71%	10,587,323
Oct 2, 2026	55.46	55.68	53.90	54.74	54.74	-0.51%	17,441,104
Oct 1, 2026	55.11	55.35	54.49	55.02	55.02	0.94%	11,940,367
Sep 30, 2026	55.11	55.24	54.23	54.51	54.51	-1.75%	16,911,586
Sep 29, 2026	55.03	55.50	54.81	55.48	55.48	0.96%	12,366,686
Sep 28, 2026	55.32	55.84	54.87	54.95	54.95	-5.49%	22,404,732
Sep 25, 2026	57.80	58.52	57.25	58.14	58.14	0.90%	13,643,027
Sep 24, 2026	57.29	57.84	56.95	57.62	57.62	-0.93%	15,683,980
Sep 23, 2026	59.00	59.03	58.02	58.16	58.16	-4.23%	14,839,169
Sep 22, 2026	59.31	61.00	59.05	60.73	60.73	1.84%	14,374,557
Sep 21, 2026	60.14	60.15	59.36	59.63	59.63	-0.50%	10,548,992
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