Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLVYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 3.79 | 0.13 | 3.55% | 3.74 | 3.80 | 3.73 | 45,983 |
| Sep 18 2024 | 3.66 | 0.12 | 3.33% | 3.60 | 3.72 | 3.60 | 101,750 |
| Sep 17 2024 | 3.542 | 0.12 | 3.57% | 3.53 | 3.573 | 3.50 | 100,874 |
| Sep 16 2024 | 3.42 | 0.01 | 0.29% | 3.42 | 3.47 | 3.41 | 18,176 |
| Sep 13 2024 | 3.41 | 0.05 | 1.49% | 3.39 | 3.45 | 3.39 | 64,094 |
| Sep 12 2024 | 3.36 | -0.02 | -0.59% | 3.38 | 3.38 | 3.34 | 29,200 |
| Sep 11 2024 | 3.38 | 0.04 | 1.20% | 3.41 | 3.42 | 3.35 | 85,510 |
| Sep 10 2024 | 3.34 | -0.10 | -2.91% | 3.43 | 3.43 | 3.33 | 85,765 |
| Sep 09 2024 | 3.44 | 0.04 | 1.18% | 3.45 | 3.46 | 3.41 | 50,787 |
| Sep 06 2024 | 3.40 | -0.07 | -2.02% | 3.46 | 3.46 | 3.38 | 36,194 |
| Sep 05 2024 | 3.47 | 0.03 | 0.87% | 3.48 | 3.48 | 3.45 | 13,845 |
| Sep 04 2024 | 3.44 | -0.01 | -0.29% | 3.4305 | 3.45 | 3.41 | 42,464 |
| Sep 03 2024 | 3.45 | -0.01 | -0.16% | 3.46 | 3.467 | 3.42 | 35,149 |
| Aug 30 2024 | 3.4555 | 0.10 | 2.84% | 3.435 | 3.47 | 3.43 | 76,063 |
| Aug 29 2024 | 3.36 | -0.02 | -0.59% | 3.40 | 3.406 | 3.36 | 20,343 |
| Aug 28 2024 | 3.38 | -0.07 | -1.89% | 3.40 | 3.40 | 3.35 | 14,436 |
| Aug 27 2024 | 3.445 | 0.03 | 1.03% | 3.45 | 3.4695 | 3.39 | 34,369 |
| Aug 26 2024 | 3.41 | 0.00 | 0.00% | 3.45 | 3.45 | 3.3805 | 38,242 |
| Aug 23 2024 | 3.41 | 0.01 | 0.29% | 3.40 | 3.465 | 3.40 | 52,119 |
| Aug 22 2024 | 3.40 | 0.00 | 0.00% | 3.45 | 3.45 | 3.38 | 16,686 |
| Aug 21 2024 | 3.40 | 0.06 | 1.80% | 3.38 | 3.40 | 3.35 | 29,676 |
| Aug 20 2024 | 3.34 | -0.02 | -0.60% | 3.34 | 3.35 | 3.31 | 18,343 |
| Aug 19 2024 | 3.36 | 0.02 | 0.60% | 3.31 | 3.38 | 3.31 | 135,692 |
| Aug 16 2024 | 3.34 | -0.01 | -0.15% | 3.31 | 3.36 | 3.30 | 22,987 |
| Aug 15 2024 | 3.345 | 0.05 | 1.36% | 3.33 | 3.36 | 3.32 | 38,575 |
| Aug 14 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.3275 | 3.27 | 24,469 |
| Aug 13 2024 | 3.30 | 0.01 | 0.30% | 3.27 | 3.32 | 3.27 | 64,401 |
| Aug 12 2024 | 3.29 | -0.02 | -0.60% | 3.30 | 3.34 | 3.28 | 77,490 |
| Aug 09 2024 | 3.31 | 0.00 | 0.00% | 3.34 | 3.37 | 3.30 | 83,975 |
| Aug 08 2024 | 3.31 | 0.05 | 1.53% | 3.25 | 3.34 | 3.25 | 24,643 |
| Aug 07 2024 | 3.26 | 0.00 | 0.15% | 3.32 | 3.35 | 3.26 | 81,237 |
| Aug 06 2024 | 3.255 | 0.04 | 1.29% | 3.23 | 3.274 | 3.23 | 92,826 |
| Aug 05 2024 | 3.2135 | -0.08 | -2.33% | 3.17 | 3.32 | 3.17 | 103,228 |
| Aug 02 2024 | 3.29 | 0.02 | 0.61% | 3.33 | 3.35 | 3.26 | 160,032 |
| Aug 01 2024 | 3.27 | -0.16 | -4.66% | 3.41 | 3.44 | 3.27 | 157,758 |
| Jul 31 2024 | 3.43 | -0.08 | -2.28% | 3.49 | 3.51 | 3.43 | 86,674 |
| Jul 30 2024 | 3.51 | -0.06 | -1.68% | 3.57 | 3.58 | 3.51 | 30,358 |
| Jul 29 2024 | 3.57 | 0.02 | 0.56% | 3.57 | 3.5895 | 3.52 | 77,444 |
| Jul 26 2024 | 3.55 | -0.06 | -1.66% | 3.525 | 3.61 | 3.51 | 79,064 |
| Jul 25 2024 | 3.61 | 0.07 | 1.98% | 3.48 | 3.61 | 3.48 | 54,409 |
| Jul 24 2024 | 3.54 | -0.05 | -1.39% | 3.58 | 3.618 | 3.54 | 29,363 |
| Jul 23 2024 | 3.59 | -0.07 | -1.91% | 3.59 | 3.645 | 3.59 | 47,934 |
| Jul 22 2024 | 3.66 | 0.03 | 0.83% | 3.66 | 3.69 | 3.63 | 63,343 |
| Jul 19 2024 | 3.63 | -0.06 | -1.63% | 3.68 | 3.68 | 3.59 | 50,852 |
| Jul 18 2024 | 3.69 | 0.07 | 1.93% | 3.71 | 3.755 | 3.68 | 104,911 |
| Jul 17 2024 | 3.62 | 0.12 | 3.43% | 3.56 | 3.65 | 3.56 | 115,593 |
| Jul 16 2024 | 3.50 | 0.04 | 1.30% | 3.43 | 3.51 | 3.43 | 18,967 |
| Jul 15 2024 | 3.455 | -0.03 | -0.72% | 3.46 | 3.50 | 3.41 | 105,604 |
| Jul 12 2024 | 3.48 | 0.05 | 1.46% | 3.52 | 3.52 | 3.48 | 36,833 |
| Jul 11 2024 | 3.43 | 0.03 | 0.88% | 3.45 | 3.4999 | 3.43 | 64,575 |
| Jul 10 2024 | 3.40 | -0.06 | -1.73% | 3.43 | 3.43 | 3.39 | 101,077 |
| Jul 09 2024 | 3.46 | -0.16 | -4.42% | 3.57 | 3.57 | 3.445 | 122,619 |
| Jul 08 2024 | 3.62 | 0.02 | 0.49% | 3.64 | 3.64 | 3.60 | 26,492 |
| Jul 05 2024 | 3.6025 | 0.00 | 0.07% | 3.67 | 3.67 | 3.58 | 32,715 |
| Jul 03 2024 | 3.60 | 0.02 | 0.56% | 3.58 | 3.64 | 3.58 | 15,648 |
| Jul 02 2024 | 3.58 | 0.07 | 1.99% | 3.5555 | 3.58 | 3.55 | 69,582 |
| Jul 01 2024 | 3.51 | 0.08 | 2.33% | 3.49 | 3.54 | 3.49 | 190,738 |
| Jun 28 2024 | 3.43 | -0.02 | -0.44% | 3.40 | 3.47 | 3.40 | 40,687 |
| Jun 27 2024 | 3.445 | 0.07 | 2.23% | 3.45 | 3.49 | 3.44 | 118,050 |
| Jun 26 2024 | 3.37 | -0.01 | -0.30% | 3.37 | 3.37 | 3.34 | 80,828 |
| Jun 25 2024 | 3.38 | -0.11 | -3.15% | 3.42 | 3.42 | 3.36 | 93,280 |
| Jun 24 2024 | 3.49 | 0.17 | 5.12% | 3.50 | 3.56 | 3.47 | 105,003 |
