SWX:SILV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.78	32.78	32.78	32.78	-	-2.03%	-
May 27, 2026	33.77	34.02	33.08	33.46	33.46	-0.92%	42,865
May 26, 2026	34.02	34.06	33.54	33.77	33.77	2.01%	36,410
May 22, 2026	33.53	33.64	32.82	33.10	33.10	-0.38%	6,322
May 21, 2026	33.53	33.56	32.93	33.23	33.23	-1.00%	44,823
May 20, 2026	32.61	33.82	32.61	33.56	33.56	2.94%	36,307
May 19, 2026	33.68	33.82	32.49	32.60	32.60	-3.96%	25,029
May 18, 2026	34.27	35.04	33.91	33.95	33.95	-1.22%	34,128
May 15, 2026	36.12	36.15	34.34	34.37	34.37	-11.03%	75,116
May 13, 2026	38.44	38.80	37.56	38.63	38.63	5.55%	16,281
May 12, 2026	37.51	37.88	36.46	36.60	36.60	-3.32%	21,671
May 11, 2026	35.65	38.22	35.51	37.85	37.85	6.42%	27,518
May 8, 2026	35.92	36.70	35.33	35.57	35.57	-3.77%	42,969
May 7, 2026	35.60	37.28	35.60	36.96	36.96	5.22%	53,729
May 6, 2026	33.25	35.43	33.25	35.13	35.13	7.70%	47,457
May 5, 2026	33.00	33.13	32.60	32.62	32.62	-1.55%	23,657
May 4, 2026	33.34	33.34	32.70	33.13	33.13	0.09%	4,451
Apr 30, 2026	33.07	33.53	32.83	33.10	33.10	1.24%	21,575
Apr 29, 2026	33.75	33.75	32.58	32.70	32.70	-2.24%	29,073
Apr 28, 2026	34.68	34.95	33.43	33.45	33.45	-4.03%	40,914
Apr 27, 2026	35.32	35.44	34.78	34.85	34.85	-1.65%	15,539
Apr 24, 2026	34.95	35.65	34.95	35.44	35.44	-0.30%	24,478
Apr 23, 2026	35.63	35.90	35.23	35.54	35.54	-1.65%	23,985
Apr 22, 2026	36.16	36.28	35.81	36.14	36.14	1.73%	15,891
Apr 21, 2026	36.58	36.89	35.44	35.52	35.52	-3.07%	17,933
Apr 20, 2026	36.86	37.00	36.47	36.65	36.65	-3.35%	23,761
Apr 17, 2026	36.27	38.28	36.10	37.92	37.92	3.58%	16,444
Apr 16, 2026	36.65	36.77	36.44	36.61	36.61	0.88%	15,580
Apr 15, 2026	37.15	37.15	36.29	36.29	36.29	-2.56%	22,645
Apr 14, 2026	36.54	37.24	36.48	37.24	37.24	4.12%	25,663
Apr 13, 2026	35.81	36.12	35.53	35.77	35.77	-1.84%	44,023
Apr 10, 2026	35.82	36.66	35.68	36.44	36.44	2.02%	16,305
Apr 9, 2026	36.10	36.61	35.44	35.72	35.72	-1.48%	10,891
Apr 8, 2026	37.49	37.58	35.92	36.25	36.25	4.56%	53,682
Apr 7, 2026	34.86	35.29	34.66	34.67	34.67	-1.14%	20,487
Apr 2, 2026	33.71	35.45	33.44	35.07	35.07	-2.12%	24,100
Apr 1, 2026	35.05	35.83	34.57	35.83	35.83	6.72%	19,610
Mar 31, 2026	32.50	33.58	32.25	33.58	33.58	3.56%	35,543
Mar 30, 2026	32.62	33.00	32.17	32.42	32.42	0.39%	50,160
Mar 27, 2026	31.81	32.61	30.80	32.30	32.30	3.00%	29,335
Mar 26, 2026	31.87	32.24	31.06	31.36	31.36	-3.52%	58,950
Mar 25, 2026	33.19	33.66	32.44	32.50	32.50	2.83%	42,986
Mar 24, 2026	31.20	31.81	30.79	31.61	31.61	2.51%	55,307
Mar 23, 2026	27.57	31.74	27.53	30.83	30.83	1.58%	157,508
Mar 20, 2026	31.71	32.15	30.09	30.35	30.35	-2.41%	69,650
Mar 19, 2026	32.30	32.30	30.00	31.10	31.10	-8.04%	83,451
Mar 18, 2026	35.80	35.81	33.47	33.82	33.82	-4.33%	69,645
Mar 17, 2026	35.71	36.36	35.30	35.35	35.35	1.29%	45,041
Mar 16, 2026	35.56	36.28	34.59	34.90	34.90	-2.54%	38,199
Mar 13, 2026	37.30	37.73	35.50	35.81	35.81	-4.99%	37,198