Register for real-time alerts, custom portfolio, and market movers
SLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 27.98 | -0.43 | -1.51% | 28.23 | 28.30 | 27.93 | 23,970,066 |
| Sep 20 2024 | 28.41 | 0.32 | 1.14% | 28.40 | 28.595 | 28.18 | 21,642,442 |
| Sep 19 2024 | 28.09 | 0.85 | 3.12% | 28.25 | 28.39 | 27.92 | 19,051,900 |
| Sep 18 2024 | 27.24 | -0.72 | -2.58% | 27.95 | 28.50 | 27.09 | 34,844,114 |
| Sep 17 2024 | 27.96 | -0.11 | -0.39% | 28.02 | 28.27 | 27.835 | 15,178,808 |
| Sep 16 2024 | 28.07 | 0.05 | 0.18% | 28.27 | 28.29 | 27.90 | 14,166,742 |
| Sep 13 2024 | 28.02 | 0.75 | 2.75% | 27.87 | 28.205 | 27.7601 | 30,175,105 |
| Sep 12 2024 | 27.27 | 1.15 | 4.40% | 26.64 | 27.28 | 26.565 | 22,169,967 |
| Sep 11 2024 | 26.12 | 0.18 | 0.69% | 26.05 | 26.215 | 25.62 | 11,012,603 |
| Sep 10 2024 | 25.94 | 0.09 | 0.35% | 25.96 | 25.96 | 25.575 | 9,269,761 |
| Sep 09 2024 | 25.85 | 0.37 | 1.45% | 25.72 | 25.88 | 25.585 | 8,668,349 |
| Sep 06 2024 | 25.48 | -0.75 | -2.86% | 26.25 | 26.345 | 25.27 | 23,579,279 |
| Sep 05 2024 | 26.23 | 0.55 | 2.14% | 26.38 | 26.61 | 26.15 | 14,409,939 |
| Sep 04 2024 | 25.68 | 0.10 | 0.39% | 25.62 | 25.8799 | 25.58 | 11,179,721 |
| Sep 03 2024 | 25.58 | -0.77 | -2.92% | 25.83 | 25.846 | 25.2701 | 16,841,335 |
| Aug 30 2024 | 26.35 | -0.46 | -1.72% | 26.68 | 26.80 | 26.185 | 15,520,786 |
| Aug 29 2024 | 26.81 | 0.12 | 0.45% | 26.71 | 27.05 | 26.63 | 11,677,343 |
| Aug 28 2024 | 26.69 | -0.67 | -2.45% | 26.86 | 26.86 | 26.53 | 11,350,453 |
| Aug 27 2024 | 27.36 | 0.04 | 0.15% | 27.25 | 27.46 | 27.10 | 10,484,856 |
| Aug 26 2024 | 27.32 | 0.12 | 0.44% | 27.40 | 27.42 | 27.125 | 8,690,085 |
| Aug 23 2024 | 27.20 | 0.81 | 3.07% | 26.71 | 27.27 | 26.63 | 21,277,752 |
| Aug 22 2024 | 26.39 | -0.56 | -2.08% | 26.92 | 26.93 | 26.2612 | 23,616,985 |
| Aug 21 2024 | 26.95 | 0.08 | 0.30% | 26.92 | 27.1399 | 26.66 | 18,353,803 |
| Aug 20 2024 | 26.87 | 0.04 | 0.15% | 27.30 | 27.355 | 26.73 | 20,261,669 |
| Aug 19 2024 | 26.83 | 0.40 | 1.51% | 26.45 | 26.895 | 26.3701 | 19,938,761 |
| Aug 16 2024 | 26.43 | 0.57 | 2.20% | 25.86 | 26.44 | 25.77 | 18,437,979 |
| Aug 15 2024 | 25.86 | 0.73 | 2.90% | 25.80 | 26.0187 | 25.46 | 17,204,702 |
| Aug 14 2024 | 25.13 | -0.29 | -1.14% | 25.26 | 25.41 | 24.8044 | 13,854,766 |
| Aug 13 2024 | 25.42 | -0.07 | -0.27% | 25.21 | 25.44 | 25.1101 | 11,679,097 |
| Aug 12 2024 | 25.49 | 0.49 | 1.96% | 25.38 | 25.60 | 25.12 | 14,852,730 |
| Aug 09 2024 | 25.00 | -0.01 | -0.04% | 25.10 | 25.2499 | 24.88 | 15,563,016 |
| Aug 08 2024 | 25.01 | 0.68 | 2.79% | 24.72 | 25.18 | 24.635 | 17,278,024 |
| Aug 07 2024 | 24.33 | -0.31 | -1.26% | 24.68 | 24.77 | 24.25 | 12,362,928 |
| Aug 06 2024 | 24.64 | -0.22 | -0.88% | 24.53 | 24.89 | 24.48 | 18,279,360 |
| Aug 05 2024 | 24.86 | -1.18 | -4.53% | 24.63 | 25.0374 | 24.54 | 36,026,524 |
| Aug 02 2024 | 26.04 | 0.01 | 0.04% | 26.44 | 26.4997 | 25.50 | 25,079,251 |
| Aug 01 2024 | 26.03 | -0.36 | -1.36% | 26.53 | 26.555 | 25.75 | 19,779,346 |
| Jul 31 2024 | 26.39 | 0.56 | 2.17% | 26.23 | 26.50 | 26.06 | 23,161,684 |
| Jul 30 2024 | 25.83 | 0.39 | 1.53% | 25.57 | 25.935 | 25.33 | 14,755,084 |
| Jul 29 2024 | 25.44 | -0.04 | -0.16% | 25.54 | 25.575 | 24.93 | 16,540,063 |
| Jul 26 2024 | 25.48 | 0.07 | 0.28% | 25.39 | 25.525 | 25.21 | 12,221,663 |
| Jul 25 2024 | 25.41 | -1.02 | -3.86% | 25.24 | 25.54 | 25.17 | 31,348,543 |
| Jul 24 2024 | 26.43 | -0.25 | -0.94% | 26.73 | 26.89 | 26.41 | 12,379,358 |
| Jul 23 2024 | 26.68 | 0.05 | 0.19% | 26.49 | 26.68 | 26.42 | 10,454,499 |
| Jul 22 2024 | 26.63 | -0.06 | -0.22% | 26.44 | 26.66 | 26.31 | 12,056,158 |
| Jul 19 2024 | 26.69 | -0.51 | -1.88% | 26.40 | 26.74 | 26.365 | 19,898,049 |
| Jul 18 2024 | 27.20 | -0.47 | -1.70% | 27.76 | 27.79 | 27.1401 | 15,540,807 |
| Jul 17 2024 | 27.67 | -0.94 | -3.29% | 28.25 | 28.36 | 27.43 | 33,632,058 |
| Jul 16 2024 | 28.61 | 0.58 | 2.07% | 28.03 | 28.6797 | 27.98 | 16,977,795 |
| Jul 15 2024 | 28.03 | -0.09 | -0.32% | 28.09 | 28.39 | 27.87 | 13,075,098 |
| Jul 12 2024 | 28.12 | -0.56 | -1.95% | 28.00 | 28.3093 | 27.94 | 15,369,054 |
| Jul 11 2024 | 28.68 | 0.52 | 1.85% | 28.75 | 28.91 | 28.4799 | 19,854,524 |
| Jul 10 2024 | 28.16 | 0.04 | 0.14% | 28.29 | 28.46 | 27.99 | 13,025,101 |
| Jul 09 2024 | 28.12 | -0.01 | -0.04% | 28.32 | 28.4299 | 27.87 | 13,909,236 |
| Jul 08 2024 | 28.13 | -0.35 | -1.23% | 28.35 | 28.51 | 27.79 | 19,466,069 |
| Jul 05 2024 | 28.48 | 0.64 | 2.30% | 28.16 | 28.75 | 28.0848 | 22,667,346 |
| Jul 03 2024 | 27.84 | 0.87 | 3.23% | 27.71 | 28.01 | 27.68 | 16,834,191 |
| Jul 02 2024 | 26.97 | 0.12 | 0.45% | 26.85 | 27.23 | 26.775 | 11,962,527 |
| Jul 01 2024 | 26.85 | 0.40 | 1.51% | 26.72 | 26.92 | 26.60 | 12,424,582 |
| Jun 28 2024 | 26.45 | 0.00 | 0.00% | 26.45 | 26.45 | 26.45 | 0 |
| Jun 27 2024 | 26.45 | 0.14 | 0.53% | 26.56 | 26.66 | 26.3515 | 10,516,995 |
| Jun 26 2024 | 26.31 | -0.09 | -0.34% | 26.16 | 26.4451 | 26.09 | 13,750,989 |
