SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	47.52	48.31	47.36	48.14	48.14	2.71%	14,101,640
Nov 6, 2026	46.37	47.13	46.34	46.87	46.87	-0.13%	12,221,588
Nov 5, 2026	47.74	47.96	46.54	46.93	46.93	-0.49%	26,421,608
Nov 4, 2026	46.78	47.35	46.73	47.16	47.16	5.17%	20,183,779
Nov 3, 2026	45.08	45.25	44.58	44.84	44.84	-1.60%	18,705,945
Nov 2, 2026	45.88	46.13	45.49	45.57	45.57	2.17%	20,810,903
Oct 30, 2026	44.99	45.06	44.11	44.60	44.60	-5.67%	40,486,326
Oct 29, 2026	47.23	47.63	46.92	47.28	47.28	-3.63%	24,109,350
Oct 28, 2026	48.83	49.08	48.12	49.06	49.06	-0.20%	18,913,525
Oct 27, 2026	48.50	49.25	48.48	49.16	49.16	1.03%	11,044,627
Oct 26, 2026	48.53	49.03	47.86	48.66	48.66	-0.12%	14,719,679
Oct 23, 2026	48.60	48.98	47.87	48.72	48.72	-1.26%	18,478,838
Oct 22, 2026	50.26	50.33	49.20	49.34	49.34	-5.59%	24,708,817
Oct 21, 2026	52.05	52.29	51.40	52.26	52.26	0.27%	10,317,546
Oct 20, 2026	51.70	52.89	51.55	52.12	52.12	1.13%	15,407,058
Oct 19, 2026	51.91	51.94	51.52	51.54	51.54	0.06%	12,479,807
Oct 16, 2026	51.85	52.33	51.36	51.51	51.51	-0.79%	14,753,868
Oct 15, 2026	51.25	51.94	50.97	51.92	51.92	3.39%	17,179,027
Oct 14, 2026	51.31	51.67	50.01	50.22	50.22	-6.11%	36,055,108
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