SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	71.92	72.90	71.35	71.69	-	-0.49%	18,487,840
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
Feb 23, 2026	78.40	80.70	77.91	80.57	80.57	5.16%	91,872,959
Feb 20, 2026	73.11	76.68	72.25	76.62	76.62	7.90%	85,300,996
Feb 19, 2026	70.68	71.67	69.85	71.01	71.01	1.31%	48,219,482
Feb 18, 2026	69.66	70.97	69.07	70.09	70.09	5.60%	61,913,759
Feb 17, 2026	67.27	67.70	65.14	66.37	66.37	-4.80%	81,216,961
Feb 13, 2026	71.21	71.32	68.86	69.72	69.72	2.94%	68,742,922
Feb 12, 2026	75.19	75.67	67.36	67.73	67.73	-11.53%	125,729,565
Feb 11, 2026	76.92	76.99	74.80	76.56	76.56	4.29%	73,714,262
Feb 10, 2026	74.72	75.25	72.46	73.41	73.41	-3.46%	66,915,412
Feb 9, 2026	72.88	76.16	72.55	76.04	76.04	8.33%	85,069,045
Feb 6, 2026	67.72	70.84	67.46	70.19	70.19	5.25%	69,970,434
Feb 5, 2026	68.23	70.52	65.51	66.69	66.69	-15.77%	153,000,349
Feb 4, 2026	82.60	82.80	75.76	79.18	79.18	2.88%	127,918,991
Feb 3, 2026	79.05	80.72	74.91	76.96	76.96	6.24%	172,931,978