SIVR Price: 49.53

abrdn Physical Silver Shares ETF (SIVR)

49.53 +2.39 (+5.07%) USD | NYSEARCA | Nov 04, 09:40

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 03, 2026	47.42	47.58	46.88	47.14	1.984M
Nov 02, 2026	48.27	48.53	47.85	47.94	2.317M
Oct 30, 2026	47.32	47.38	46.38	46.88	3.638M
Oct 29, 2026	49.69	50.09	49.34	49.72	2.260M
Oct 28, 2026	51.37	51.59	50.60	51.59	2.465M
Oct 27, 2026	51.03	51.78	50.99	51.70	1.091M
Oct 26, 2026	51.03	51.54	50.33	51.15	2.521M
Oct 23, 2026	51.13	51.52	50.35	51.22	2.000M
Oct 22, 2026	52.86	52.92	51.76	51.89	2.240M
Oct 21, 2026	54.72	55.00	54.06	54.96	1.875M
Oct 20, 2026	54.38	55.63	54.24	54.83	1.936M
Oct 19, 2026	54.60	54.64	54.18	54.21	1.282M
Oct 16, 2026	54.55	55.04	54.01	54.17	1.790M
Oct 15, 2026	53.89	54.60	53.62	54.57	3.096M
Oct 14, 2026	53.98	54.33	52.59	52.81	3.208M
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

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