SIVR Price: 52.80

abrdn Physical Silver Shares ETF (SIVR)

52.80 -3.43 (-6.10%) USD | NYSEARCA | Oct 14, 16:00

52.82 +0.02 (+0.04%) After-Hours: 19:25

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 13, 2026	57.12	57.13	55.92	56.23	1.196M
Oct 12, 2026	57.56	57.56	57.08	57.14	2.649M
Oct 09, 2026	57.74	58.08	57.58	57.60	2.680M
Oct 08, 2026	56.08	56.38	55.56	56.18	3.174M
Oct 07, 2026	56.67	57.20	56.37	56.60	4.735M
Oct 06, 2026	58.15	58.76	57.71	58.33	1.728M
Oct 05, 2026	58.45	58.48	57.76	57.97	1.511M
Oct 02, 2026	58.31	58.55	56.69	57.57	3.888M
Oct 01, 2026	57.94	58.20	57.30	57.86	2.572M
Sep 30, 2026	57.93	58.08	57.01	57.31	1.954M
Sep 29, 2026	57.86	58.36	57.64	58.35	1.357M
Sep 28, 2026	58.18	58.70	57.70	57.77	3.574M
Sep 25, 2026	60.75	61.51	60.22	61.14	1.225M
Sep 24, 2026	60.24	60.80	59.89	60.56	1.613M
Sep 23, 2026	62.01	62.02	61.01	61.15	881223.0
Sep 22, 2026	62.36	64.15	62.12	63.88	1.093M
Sep 21, 2026	63.23	63.24	62.42	62.74	1.065M
Sep 18, 2026	63.18	63.47	62.67	63.01	829020.0
Sep 17, 2026	62.05	62.80	61.93	62.02	868532.0
Sep 16, 2026	61.36	61.62	59.17	60.01	2.052M
Sep 15, 2026	60.43	60.72	59.89	60.46	694208.0
Sep 14, 2026	59.81	60.66	59.58	59.77	806521.0
Sep 11, 2026	61.76	61.98	60.86	61.15	1.212M
Sep 10, 2026	61.39	61.73	60.34	60.48	1.895M
Sep 09, 2026	64.32	64.86	63.25	63.87	1.200M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks