Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SIVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 27.66 | -0.27 | -0.97% | 28.01 | 28.15 | 27.66 | 434,490 |
| Jul 23 2024 | 27.93 | 0.03 | 0.11% | 27.77 | 27.94 | 27.66 | 307,750 |
| Jul 22 2024 | 27.90 | -0.02 | -0.07% | 27.68 | 27.9032 | 27.55 | 543,885 |
| Jul 19 2024 | 27.92 | -0.57 | -2.00% | 27.64 | 27.99 | 27.60 | 835,244 |
| Jul 18 2024 | 28.49 | -0.47 | -1.62% | 29.07 | 29.08 | 28.43 | 791,784 |
| Jul 17 2024 | 28.96 | -1.00 | -3.34% | 29.57 | 29.68 | 28.72 | 1,526,486 |
| Jul 16 2024 | 29.96 | 0.63 | 2.15% | 29.34 | 30.01 | 29.30 | 951,542 |
| Jul 15 2024 | 29.33 | -0.11 | -0.37% | 29.41 | 29.7157 | 29.19 | 787,875 |
| Jul 12 2024 | 29.44 | -0.60 | -2.00% | 29.35 | 29.63 | 29.25 | 584,298 |
| Jul 11 2024 | 30.04 | 0.58 | 1.97% | 30.08 | 30.26 | 29.8147 | 866,855 |
| Jul 10 2024 | 29.46 | 0.03 | 0.10% | 29.60 | 29.79 | 29.30 | 1,037,161 |
| Jul 09 2024 | 29.43 | -0.01 | -0.03% | 29.64 | 29.75 | 29.17 | 683,216 |
| Jul 08 2024 | 29.44 | -0.39 | -1.31% | 29.69 | 29.85 | 29.10 | 933,163 |
| Jul 05 2024 | 29.83 | 0.76 | 2.61% | 29.48 | 30.0959 | 29.40 | 929,545 |
| Jul 03 2024 | 29.07 | 0.83 | 2.94% | 28.99 | 29.31 | 28.99 | 477,362 |
| Jul 02 2024 | 28.24 | 0.13 | 0.46% | 28.11 | 28.50 | 28.025 | 840,480 |
| Jul 01 2024 | 28.11 | 0.44 | 1.59% | 28.00 | 28.18 | 27.855 | 485,065 |
| Jun 28 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0 |
| Jun 27 2024 | 27.67 | 0.15 | 0.55% | 27.79 | 27.92 | 27.60 | 354,397 |
| Jun 26 2024 | 27.52 | -0.12 | -0.43% | 27.39 | 27.68 | 27.32 | 755,485 |
| Jun 25 2024 | 27.64 | -0.60 | -2.12% | 28.05 | 28.05 | 27.58 | 760,156 |
| Jun 24 2024 | 28.24 | 0.01 | 0.04% | 28.34 | 28.41 | 28.15 | 631,862 |
| Jun 21 2024 | 28.23 | -1.10 | -3.75% | 28.85 | 28.86 | 28.175 | 1,063,604 |
| Jun 20 2024 | 29.33 | 1.09 | 3.86% | 28.77 | 29.43 | 28.70 | 854,613 |
| Jun 18 2024 | 28.24 | 0.07 | 0.25% | 27.93 | 28.27 | 27.90 | 715,901 |
| Jun 17 2024 | 28.17 | -0.11 | -0.39% | 28.16 | 28.19 | 27.81 | 577,857 |
| Jun 14 2024 | 28.28 | 0.63 | 2.28% | 27.88 | 28.29 | 27.73 | 1,016,665 |
| Jun 13 2024 | 27.65 | -0.66 | -2.33% | 28.07 | 28.1811 | 27.40 | 1,143,843 |
| Jun 12 2024 | 28.31 | 0.37 | 1.32% | 28.80 | 28.86 | 28.21 | 2,161,175 |
| Jun 11 2024 | 27.94 | -0.46 | -1.62% | 27.98 | 28.06 | 27.795 | 930,739 |
| Jun 10 2024 | 28.40 | 0.51 | 1.83% | 28.34 | 28.51 | 28.11 | 984,221 |
| Jun 07 2024 | 27.89 | -1.99 | -6.66% | 28.56 | 28.56 | 27.86 | 2,364,124 |
| Jun 06 2024 | 29.88 | 1.20 | 4.18% | 29.10 | 29.96 | 28.98 | 1,541,952 |
| Jun 05 2024 | 28.68 | 0.43 | 1.52% | 28.38 | 28.73 | 28.1598 | 1,512,496 |
| Jun 04 2024 | 28.25 | -0.95 | -3.25% | 28.59 | 28.59 | 28.09 | 2,044,239 |
| Jun 03 2024 | 29.20 | 0.14 | 0.48% | 29.12 | 29.46 | 28.85 | 1,438,195 |
| May 31 2024 | 29.06 | -0.67 | -2.25% | 30.11 | 30.19 | 28.875 | 1,837,983 |
| May 30 2024 | 29.73 | -0.82 | -2.68% | 30.18 | 30.40 | 29.64 | 1,544,268 |
| May 29 2024 | 30.55 | -0.05 | -0.16% | 30.43 | 30.8499 | 30.345 | 1,373,652 |
| May 28 2024 | 30.60 | 1.58 | 5.44% | 30.67 | 30.70 | 30.03 | 1,550,519 |
| May 24 2024 | 29.02 | 0.18 | 0.62% | 29.21 | 29.29 | 28.91 | 741,549 |
| May 23 2024 | 28.84 | -0.68 | -2.30% | 29.40 | 29.58 | 28.75 | 2,372,326 |
| May 22 2024 | 29.52 | -1.11 | -3.62% | 30.40 | 30.41 | 29.4161 | 2,668,342 |
| May 21 2024 | 30.63 | 0.30 | 0.99% | 30.47 | 30.885 | 30.17 | 2,252,738 |
| May 20 2024 | 30.33 | 0.19 | 0.63% | 30.29 | 30.93 | 29.74 | 3,197,034 |
| May 17 2024 | 30.14 | 1.82 | 6.43% | 29.15 | 30.19 | 28.85 | 2,390,801 |
| May 16 2024 | 28.32 | -0.08 | -0.28% | 28.25 | 28.435 | 28.05 | 688,478 |
| May 15 2024 | 28.40 | 1.04 | 3.80% | 27.82 | 28.445 | 27.29 | 2,380,929 |
| May 14 2024 | 27.36 | 0.34 | 1.26% | 27.19 | 27.49 | 27.06 | 1,322,266 |
| May 13 2024 | 27.02 | 0.05 | 0.19% | 27.03 | 27.1305 | 26.85 | 1,135,031 |
| May 10 2024 | 26.97 | -0.10 | -0.37% | 27.19 | 27.26 | 26.82 | 970,985 |
| May 09 2024 | 27.07 | 0.94 | 3.60% | 26.50 | 27.07 | 26.4993 | 1,331,425 |
| May 08 2024 | 26.13 | 0.06 | 0.23% | 26.03 | 26.29 | 25.99 | 686,764 |
| May 07 2024 | 26.07 | -0.16 | -0.61% | 26.19 | 26.265 | 26.04 | 908,978 |
| May 06 2024 | 26.23 | 0.89 | 3.51% | 26.16 | 26.29 | 26.00 | 1,085,513 |
| May 03 2024 | 25.34 | -0.16 | -0.63% | 25.36 | 25.45 | 24.9899 | 1,269,702 |
| May 02 2024 | 25.50 | 0.09 | 0.35% | 25.07 | 25.60 | 25.03 | 1,154,109 |
| May 01 2024 | 25.41 | 0.24 | 0.95% | 25.27 | 25.79 | 25.22 | 1,543,790 |
| Apr 30 2024 | 25.17 | -0.83 | -3.19% | 25.39 | 25.5099 | 25.14 | 1,462,329 |
| Apr 29 2024 | 26.00 | -0.05 | -0.19% | 26.06 | 26.24 | 25.84 | 879,182 |
| Apr 26 2024 | 26.05 | -0.17 | -0.65% | 26.37 | 26.39 | 25.92 | 1,256,193 |
