Indicators

Physical Silver ETF (NY: SIVR )

26.97 -0.10 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.70	21.75	21.57	21.71	514,831	+0.22(+1.02%)
Feb 28, 2024	21.46	21.50	21.39	21.49	393,028	-0.04(-0.19%)
Feb 27, 2024	21.70	21.70	21.46	21.53	599,327	-0.03(-0.14%)
Feb 26, 2024	21.57	21.64	21.49	21.56	572,452	-0.42(-1.91%)
Feb 23, 2024	21.76	22.02	21.66	21.98	766,161	+0.20(+0.92%)
Feb 22, 2024	21.88	21.94	21.77	21.78	602,510	-0.16(-0.73%)
Feb 21, 2024	22.08	22.08	21.80	21.94	640,903	-0.09(-0.41%)
Feb 20, 2024	22.15	22.18	22.00	22.03	557,496	-0.36(-1.61%)
Feb 16, 2024	22.04	22.49	21.88	22.39	1,110,517	+0.45(+2.05%)
Feb 15, 2024	21.81	22.05	21.80	21.94	968,767	+0.56(+2.62%)
Feb 14, 2024	21.18	21.50	21.15	21.38	752,049	+0.26(+1.23%)
Feb 13, 2024	21.39	21.39	21.05	21.12	1,015,556	-0.60(-2.76%)
Feb 12, 2024	21.58	21.80	21.55	21.72	550,468	+0.07(+0.32%)
Feb 09, 2024	21.52	21.67	21.41	21.65	501,570	+0.05(+0.23%)
Feb 08, 2024	21.37	21.66	21.33	21.60	699,090	+0.34(+1.60%)
Feb 07, 2024	21.39	21.49	21.26	21.26	521,822	-0.22(-1.02%)
Feb 06, 2024	21.37	21.53	21.34	21.48	525,021	+0.08(+0.37%)
Feb 05, 2024	21.37	21.49	21.32	21.40	661,582	-0.31(-1.43%)
Feb 02, 2024	21.55	21.75	21.45	21.71	1,252,136	-0.48(-2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.