Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SILV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 10.00 | 0.10 | 1.01% | 9.80 | 10.04 | 9.71 | 828,506 |
| Nov 25 2024 | 9.90 | -0.41 | -3.98% | 9.74 | 9.9599 | 9.715 | 1,090,060 |
| Nov 22 2024 | 10.31 | -0.11 | -1.06% | 10.50 | 10.63 | 10.31 | 1,208,810 |
| Nov 21 2024 | 10.42 | 0.25 | 2.46% | 10.33 | 10.47 | 10.105 | 1,165,877 |
| Nov 20 2024 | 10.17 | -0.24 | -2.31% | 10.25 | 10.37 | 10.025 | 1,302,626 |
| Nov 19 2024 | 10.41 | 0.13 | 1.26% | 10.47 | 10.47 | 10.11 | 1,616,973 |
| Nov 18 2024 | 10.28 | 0.71 | 7.42% | 10.00 | 10.435 | 9.96 | 1,740,478 |
| Nov 15 2024 | 9.57 | -0.22 | -2.25% | 9.88 | 10.03 | 9.48 | 7,358,175 |
| Nov 14 2024 | 9.79 | 0.26 | 2.73% | 9.35 | 9.90 | 9.35 | 3,038,026 |
| Nov 13 2024 | 9.53 | -0.44 | -4.41% | 10.03 | 10.35 | 9.50 | 2,425,970 |
| Nov 12 2024 | 9.97 | -0.04 | -0.40% | 9.76 | 10.065 | 9.675 | 2,953,912 |
| Nov 11 2024 | 10.01 | -0.30 | -2.91% | 9.76 | 10.08 | 9.55 | 3,536,640 |
| Nov 08 2024 | 10.31 | -0.07 | -0.67% | 10.25 | 10.375 | 10.04 | 2,263,574 |
| Nov 07 2024 | 10.38 | 1.08 | 11.61% | 9.79 | 10.47 | 9.685 | 5,779,135 |
| Nov 06 2024 | 9.30 | -0.36 | -3.73% | 8.82 | 9.45 | 8.75 | 3,467,194 |
| Nov 05 2024 | 9.66 | 0.10 | 1.05% | 9.70 | 9.81 | 9.565 | 1,770,050 |
| Nov 04 2024 | 9.56 | -0.19 | -1.95% | 9.75 | 9.89 | 9.50 | 1,222,493 |
| Nov 01 2024 | 9.75 | -0.42 | -4.13% | 10.27 | 10.36 | 9.745 | 1,733,794 |
| Oct 31 2024 | 10.17 | -0.61 | -5.66% | 10.54 | 10.62 | 9.95 | 2,618,810 |
| Oct 30 2024 | 10.78 | -0.20 | -1.82% | 10.94 | 10.98 | 10.54 | 1,447,793 |
| Oct 29 2024 | 10.98 | 0.32 | 3.00% | 10.85 | 11.055 | 10.74 | 1,605,366 |
| Oct 28 2024 | 10.66 | -0.17 | -1.57% | 10.72 | 10.91 | 10.655 | 1,040,503 |
| Oct 25 2024 | 10.83 | -0.45 | -3.99% | 11.24 | 11.24 | 10.74 | 2,040,770 |
| Oct 24 2024 | 11.28 | -0.26 | -2.25% | 11.58 | 11.68 | 10.91 | 2,500,958 |
| Oct 23 2024 | 11.54 | -0.11 | -0.94% | 11.36 | 11.55 | 11.22 | 2,389,876 |
| Oct 22 2024 | 11.65 | 0.30 | 2.64% | 11.42 | 11.78 | 11.42 | 2,593,663 |
| Oct 21 2024 | 11.35 | 0.22 | 1.98% | 11.64 | 11.9065 | 11.275 | 4,450,136 |
| Oct 18 2024 | 11.13 | 0.86 | 8.37% | 10.45 | 11.27 | 10.40 | 4,813,643 |
| Oct 17 2024 | 10.27 | -0.04 | -0.39% | 10.41 | 10.60 | 10.27 | 2,117,725 |
| Oct 16 2024 | 10.31 | -0.01 | -0.10% | 10.40 | 10.72 | 10.30 | 3,515,970 |
| Oct 15 2024 | 10.32 | 0.16 | 1.57% | 10.05 | 10.33 | 9.96 | 2,547,554 |
| Oct 14 2024 | 10.16 | 0.04 | 0.40% | 9.93 | 10.20 | 9.90 | 1,218,291 |
| Oct 11 2024 | 10.12 | -0.05 | -0.49% | 10.23 | 10.38 | 10.045 | 2,596,707 |
| Oct 10 2024 | 10.17 | 0.28 | 2.83% | 9.91 | 10.215 | 9.81 | 3,625,270 |
| Oct 09 2024 | 9.89 | 0.13 | 1.33% | 9.68 | 9.89 | 9.54 | 2,055,842 |
| Oct 08 2024 | 9.76 | -0.06 | -0.61% | 9.70 | 9.93 | 9.70 | 4,090,382 |
| Oct 07 2024 | 9.82 | -0.31 | -3.06% | 9.83 | 10.00 | 9.64 | 4,129,013 |
| Oct 04 2024 | 10.13 | 0.84 | 9.04% | 10.18 | 10.58 | 9.69 | 14,473,599 |
| Oct 03 2024 | 9.29 | -0.02 | -0.21% | 9.13 | 9.29 | 8.9805 | 914,895 |
| Oct 02 2024 | 9.31 | 0.08 | 0.87% | 9.24 | 9.53 | 9.17 | 1,406,119 |
| Oct 01 2024 | 9.23 | -0.02 | -0.22% | 9.39 | 9.44 | 9.08 | 949,292 |
| Sep 30 2024 | 9.25 | -0.42 | -4.34% | 9.54 | 9.63 | 9.16 | 877,794 |
| Sep 27 2024 | 9.67 | -0.55 | -5.38% | 10.19 | 10.22 | 9.615 | 1,438,790 |
| Sep 26 2024 | 10.22 | 0.43 | 4.39% | 9.86 | 10.27 | 9.81 | 1,565,385 |
| Sep 25 2024 | 9.79 | 0.09 | 0.93% | 9.69 | 9.90 | 9.53 | 1,508,583 |
| Sep 24 2024 | 9.70 | 0.53 | 5.78% | 9.37 | 9.75 | 9.29 | 1,091,964 |
| Sep 23 2024 | 9.17 | -0.24 | -2.55% | 9.43 | 9.63 | 9.16 | 835,778 |
| Sep 20 2024 | 9.41 | 0.19 | 2.06% | 9.35 | 9.48 | 9.175 | 2,794,254 |
| Sep 19 2024 | 9.22 | 0.13 | 1.43% | 9.41 | 9.45 | 9.19 | 1,294,023 |
| Sep 18 2024 | 9.09 | -0.46 | -4.82% | 9.59 | 9.64 | 9.06 | 2,085,419 |
| Sep 17 2024 | 9.55 | -0.17 | -1.75% | 9.64 | 9.85 | 9.43 | 1,484,219 |
| Sep 16 2024 | 9.72 | 0.19 | 1.99% | 9.50 | 9.73 | 9.42 | 2,307,431 |
| Sep 13 2024 | 9.53 | 0.61 | 6.84% | 9.10 | 9.53 | 9.02 | 2,747,732 |
| Sep 12 2024 | 8.92 | 0.76 | 9.31% | 8.28 | 9.00 | 8.28 | 2,287,478 |
| Sep 11 2024 | 8.16 | 0.43 | 5.56% | 7.76 | 8.19 | 7.65 | 1,353,894 |
| Sep 10 2024 | 7.73 | 0.06 | 0.78% | 7.71 | 7.7599 | 7.52 | 906,914 |
| Sep 09 2024 | 7.67 | 0.28 | 3.79% | 7.44 | 7.715 | 7.44 | 1,135,754 |
| Sep 06 2024 | 7.39 | -0.45 | -5.74% | 7.85 | 7.85 | 7.38 | 1,688,530 |
| Sep 05 2024 | 7.84 | 0.16 | 2.08% | 7.90 | 8.00 | 7.815 | 979,236 |
| Sep 04 2024 | 7.68 | -0.20 | -2.54% | 7.81 | 7.93 | 7.68 | 1,018,212 |
| Sep 03 2024 | 7.88 | -0.39 | -4.72% | 8.17 | 8.18 | 7.77 | 1,804,623 |
| Aug 30 2024 | 8.27 | -0.15 | -1.78% | 8.40 | 8.45 | 8.255 | 628,620 |
| Aug 29 2024 | 8.42 | 0.10 | 1.20% | 8.39 | 8.516 | 8.37 | 608,599 |
