SIVR Price Insights

abrdn Physical Silver Shares ETF (SIVR)

29.62 +0.51 (+1.75%) USD | NYSEARCA | Dec 03, 12:02

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
Dec 02, 2024	29.15	29.20	28.94	29.11	444689.0
Nov 29, 2024	29.29	29.34	29.15	29.26	480804.0
Nov 27, 2024	29.06	29.16	28.62	28.74	1.380M
Nov 26, 2024	29.12	29.16	28.92	29.12	458576.0
Nov 25, 2024	29.05	29.07	28.70	28.97	1.156M
Nov 22, 2024	29.62	29.91	29.55	29.83	547920.0
Nov 21, 2024	29.60	29.64	29.26	29.40	520544.0
Nov 20, 2024	29.73	29.80	29.39	29.52	540245.0
Nov 19, 2024	29.82	29.90	29.65	29.86	425846.0
Nov 18, 2024	29.52	29.85	29.51	29.73	681386.0
Nov 15, 2024	29.39	29.40	28.82	28.87	747643.0
Nov 14, 2024	28.90	29.27	28.83	29.13	897355.0
Nov 13, 2024	29.60	29.62	28.91	28.92	1.077M
Nov 12, 2024	29.32	29.42	29.12	29.39	624581.0
Nov 11, 2024	29.30	29.36	29.05	29.31	1.012M
Nov 08, 2024	30.35	30.41	29.79	29.85	845845.0
Nov 07, 2024	30.30	30.69	30.17	30.52	771479.0
Nov 06, 2024	29.52	30.01	29.43	29.82	1.208M
Nov 05, 2024	31.44	31.44	31.12	31.17	743763.0
Nov 04, 2024	31.21	31.30	30.84	31.03	803559.0
Nov 01, 2024	31.50	31.63	30.88	30.93	717972.0
Oct 31, 2024	31.79	31.80	31.04	31.22	1.114M
Oct 30, 2024	32.21	32.45	31.91	32.27	975187.0
Oct 29, 2024	32.66	32.99	32.54	32.90	759476.0
Oct 28, 2024	32.17	32.45	32.06	32.18	781655.0

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

11.64

Minimum

Mar 18 2020

33.23

Maximum

Oct 22 2024

22.72

Average

22.81

Median

Aug 17 2021

Price Benchmarks