Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SILV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.51 | 0.36 | 4.42% | 8.20 | 8.51 | 8.085 | 2,028,681 |
| Apr 24 2024 | 8.15 | 0.31 | 3.95% | 7.81 | 8.18 | 7.7997 | 1,796,413 |
| Apr 23 2024 | 7.84 | 0.35 | 4.67% | 7.40 | 7.855 | 7.33 | 1,478,454 |
| Apr 22 2024 | 7.49 | -0.41 | -5.19% | 7.62 | 7.745 | 7.447 | 1,782,457 |
| Apr 19 2024 | 7.90 | 0.33 | 4.36% | 7.58 | 7.92 | 7.54 | 2,097,722 |
| Apr 18 2024 | 7.57 | 0.43 | 6.02% | 7.27 | 7.60 | 7.26 | 2,282,302 |
| Apr 17 2024 | 7.14 | 0.19 | 2.73% | 7.05 | 7.20 | 6.98 | 1,517,826 |
| Apr 16 2024 | 6.95 | -0.11 | -1.56% | 6.97 | 7.03 | 6.85 | 1,293,465 |
| Apr 15 2024 | 7.06 | -0.15 | -2.08% | 7.24 | 7.33 | 6.96 | 1,749,059 |
| Apr 12 2024 | 7.21 | -0.10 | -1.37% | 7.56 | 7.69 | 7.12 | 3,149,659 |
| Apr 11 2024 | 7.31 | 0.06 | 0.83% | 7.31 | 7.37 | 7.09 | 979,131 |
| Apr 10 2024 | 7.25 | -0.31 | -4.10% | 7.38 | 7.49 | 7.22 | 1,911,611 |
| Apr 09 2024 | 7.56 | 0.36 | 5.00% | 7.35 | 7.63 | 7.35 | 2,439,436 |
| Apr 08 2024 | 7.20 | 0.03 | 0.42% | 7.34 | 7.34 | 7.03 | 1,980,735 |
| Apr 05 2024 | 7.17 | 0.26 | 3.76% | 7.05 | 7.35 | 6.772 | 2,536,487 |
| Apr 04 2024 | 6.91 | -0.18 | -2.54% | 7.08 | 7.19 | 6.88 | 2,907,446 |
| Apr 03 2024 | 7.09 | 0.26 | 3.81% | 6.87 | 7.125 | 6.86 | 4,443,873 |
| Apr 02 2024 | 6.83 | 0.02 | 0.29% | 6.85 | 6.97 | 6.705 | 2,740,788 |
| Apr 01 2024 | 6.81 | 0.15 | 2.25% | 6.82 | 6.885 | 6.69 | 1,702,599 |
| Mar 28 2024 | 6.66 | 0.08 | 1.22% | 6.66 | 6.7892 | 6.51 | 1,615,871 |
| Mar 27 2024 | 6.58 | 0.15 | 2.33% | 6.45 | 6.61 | 6.45 | 961,597 |
| Mar 26 2024 | 6.43 | -0.18 | -2.72% | 6.68 | 6.72 | 6.425 | 1,104,267 |
| Mar 25 2024 | 6.61 | 0.03 | 0.46% | 6.60 | 6.75 | 6.57 | 895,831 |
| Mar 22 2024 | 6.58 | -0.06 | -0.90% | 6.63 | 6.73 | 6.515 | 777,895 |
| Mar 21 2024 | 6.64 | -0.27 | -3.91% | 7.00 | 7.00 | 6.64 | 1,338,085 |
| Mar 20 2024 | 6.91 | 0.47 | 7.30% | 6.37 | 6.96 | 6.34 | 1,448,151 |
| Mar 19 2024 | 6.44 | -0.15 | -2.28% | 6.56 | 6.57 | 6.36 | 1,293,972 |
| Mar 18 2024 | 6.59 | -0.13 | -1.93% | 6.74 | 6.74 | 6.48 | 1,543,848 |
| Mar 15 2024 | 6.72 | 0.42 | 6.67% | 6.30 | 6.74 | 6.27 | 2,699,674 |
| Mar 14 2024 | 6.30 | -0.18 | -2.78% | 6.43 | 6.51 | 6.26 | 1,693,638 |
| Mar 13 2024 | 6.48 | 0.34 | 5.54% | 6.21 | 6.58 | 6.14 | 2,458,191 |
| Mar 12 2024 | 6.14 | 0.04 | 0.66% | 6.12 | 6.16 | 5.92 | 2,356,108 |
| Mar 11 2024 | 6.10 | 0.53 | 9.52% | 5.74 | 6.69 | 5.69 | 6,669,242 |
| Mar 08 2024 | 5.57 | -0.02 | -0.36% | 5.66 | 5.69 | 5.3801 | 2,125,025 |
| Mar 07 2024 | 5.59 | -0.04 | -0.71% | 5.65 | 5.65 | 5.38 | 2,426,246 |
| Mar 06 2024 | 5.63 | 0.17 | 3.11% | 5.50 | 5.66 | 5.50 | 1,647,877 |
| Mar 05 2024 | 5.46 | 0.08 | 1.49% | 5.50 | 5.51 | 5.36 | 2,097,319 |
| Mar 04 2024 | 5.38 | 0.16 | 3.07% | 5.30 | 5.425 | 5.28 | 1,462,379 |
| Mar 01 2024 | 5.22 | 0.17 | 3.37% | 5.08 | 5.28 | 5.03 | 1,389,408 |
| Feb 29 2024 | 5.05 | 0.07 | 1.41% | 5.18 | 5.225 | 5.02 | 902,253 |
| Feb 28 2024 | 4.98 | -0.04 | -0.80% | 5.03 | 5.115 | 4.97 | 680,385 |
| Feb 27 2024 | 5.02 | -0.06 | -1.18% | 5.10 | 5.12 | 5.00 | 886,613 |
| Feb 26 2024 | 5.08 | -0.09 | -1.74% | 5.11 | 5.13 | 5.01 | 702,846 |
| Feb 23 2024 | 5.17 | 0.13 | 2.58% | 5.05 | 5.21 | 4.83 | 1,083,965 |
| Feb 22 2024 | 5.04 | -0.09 | -1.75% | 5.19 | 5.22 | 5.04 | 783,183 |
| Feb 21 2024 | 5.13 | -0.01 | -0.19% | 5.17 | 5.18 | 5.10 | 849,536 |
| Feb 20 2024 | 5.14 | -0.11 | -2.10% | 5.21 | 5.26 | 5.10 | 544,025 |
| Feb 16 2024 | 5.25 | 0.06 | 1.16% | 5.15 | 5.315 | 5.105 | 900,165 |
| Feb 15 2024 | 5.19 | 0.06 | 1.17% | 5.18 | 5.36 | 5.1425 | 961,701 |
| Feb 14 2024 | 5.13 | 0.04 | 0.79% | 5.12 | 5.20 | 5.065 | 734,204 |
| Feb 13 2024 | 5.09 | -0.55 | -9.75% | 5.50 | 5.50 | 5.08 | 2,022,976 |
| Feb 12 2024 | 5.64 | 0.10 | 1.81% | 5.54 | 5.70 | 5.52 | 807,723 |
| Feb 09 2024 | 5.54 | 0.01 | 0.18% | 5.53 | 5.605 | 5.47 | 930,869 |
| Feb 08 2024 | 5.53 | -0.01 | -0.18% | 5.54 | 5.56 | 5.48 | 666,938 |
| Feb 07 2024 | 5.54 | -0.08 | -1.42% | 5.62 | 5.67 | 5.53 | 758,329 |
| Feb 06 2024 | 5.62 | 0.20 | 3.69% | 5.44 | 5.65 | 5.415 | 812,512 |
| Feb 05 2024 | 5.42 | -0.10 | -1.81% | 5.43 | 5.445 | 5.34 | 806,587 |
| Feb 02 2024 | 5.52 | -0.10 | -1.78% | 5.49 | 5.56 | 5.36 | 1,426,926 |
| Feb 01 2024 | 5.62 | 0.10 | 1.81% | 5.56 | 5.68 | 5.50 | 1,398,698 |
| Jan 31 2024 | 5.52 | -0.08 | -1.43% | 5.67 | 5.75 | 5.48 | 1,590,791 |
| Jan 30 2024 | 5.60 | -0.13 | -2.27% | 5.75 | 5.77 | 5.57 | 438,275 |
| Jan 29 2024 | 5.73 | 0.11 | 1.96% | 5.66 | 5.77 | 5.595 | 662,467 |
