SIVR Price Insights

abrdn Physical Silver Shares ETF (SIVR)

31.18 +0.15 (+0.48%) USD | NYSEARCA | Nov 05, 10:37

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 04, 2024	31.21	31.30	30.84	31.03	802517.0
Nov 01, 2024	31.50	31.63	30.88	30.93	714169.0
Oct 31, 2024	31.79	31.80	31.04	31.22	1.113M
Oct 30, 2024	32.21	32.45	31.91	32.27	969115.0
Oct 29, 2024	32.66	32.99	32.54	32.90	755838.0
Oct 28, 2024	32.17	32.45	32.06	32.18	777454.0
Oct 25, 2024	32.02	32.49	31.92	32.18	1.022M
Oct 24, 2024	32.65	32.70	31.74	32.15	1.057M
Oct 23, 2024	32.58	32.59	31.93	32.15	1.347M
Oct 22, 2024	32.91	33.31	32.73	33.23	1.700M
Oct 21, 2024	32.63	32.72	31.98	32.32	1.443M
Oct 18, 2024	30.86	32.17	30.83	32.12	1.164M
Oct 17, 2024	30.31	30.58	29.92	30.25	675311.0
Oct 16, 2024	30.53	30.73	30.16	30.28	739534.0
Oct 15, 2024	29.89	30.26	29.77	30.09	569504.0
Oct 14, 2024	29.82	30.09	29.64	29.89	481093.0
Oct 11, 2024	29.98	30.23	29.96	30.14	553812.0
Oct 10, 2024	29.31	29.78	29.24	29.71	746766.0
Oct 09, 2024	28.92	29.31	28.87	29.18	606024.0
Oct 08, 2024	29.76	29.88	28.77	29.34	1.188M
Oct 07, 2024	30.39	30.46	30.06	30.31	678256.0
Oct 04, 2024	30.59	31.48	30.35	30.77	1.185M
Oct 03, 2024	30.28	30.77	30.18	30.62	704994.0
Oct 02, 2024	30.52	30.86	30.04	30.38	807125.0
Oct 01, 2024	30.14	30.42	29.90	29.95	1.217M

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

22.52

Average

22.73

Median

Aug 26 2021

Price Benchmarks