SIVR Price Insights

abrdn Physical Silver Shares ETF (SIVR)

26.12 +0.06 (+0.21%) USD | NYSEARCA | May 08, 16:00

26.12 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 07, 2024	26.19	26.26	26.04	26.07	908968.0
May 06, 2024	26.16	26.29	26.00	26.23	1.086M
May 03, 2024	25.36	25.45	24.99	25.34	1.271M
May 02, 2024	25.07	25.60	25.03	25.50	1.154M
May 01, 2024	25.27	25.79	25.22	25.41	1.545M
Apr 30, 2024	25.39	25.51	25.14	25.17	1.461M
Apr 29, 2024	26.06	26.24	25.84	26.00	881159.0
Apr 26, 2024	26.37	26.39	25.92	26.05	1.257M
Apr 25, 2024	26.02	26.38	25.96	26.22	1.403M
Apr 24, 2024	26.05	26.21	25.94	26.06	724362.0
Apr 23, 2024	25.82	26.20	25.78	26.14	1.843M
Apr 22, 2024	26.10	26.36	25.94	26.07	1.897M
Apr 19, 2024	27.14	27.54	27.11	27.44	2.012M
Apr 18, 2024	27.33	27.37	26.94	27.05	1.992M
Apr 17, 2024	27.35	27.56	26.91	27.06	2.744M
Apr 16, 2024	27.30	27.30	26.74	27.01	2.827M
Apr 15, 2024	27.44	27.64	26.89	27.64	3.193M
Apr 12, 2024	28.05	28.50	26.72	26.82	3.846M
Apr 11, 2024	26.90	27.24	26.57	27.22	1.390M
Apr 10, 2024	26.50	27.29	26.34	26.61	2.657M
Apr 09, 2024	26.95	27.10	26.43	26.92	2.204M
Apr 08, 2024	26.54	26.67	26.06	26.59	1.405M
Apr 05, 2024	25.63	26.31	25.53	26.19	1.911M
Apr 04, 2024	25.73	26.11	25.53	25.65	3.403M
Apr 03, 2024	25.39	25.90	25.29	25.88	2.431M

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

28.06

Maximum

Aug 10 2020

21.25

Average

22.05

Median

Jan 03 2022

Price Benchmarks