Global X Silver Miners ETF (SIL)
NYSEARCA: SIL · Real-Time Price · USD
101.23
-1.16 (-1.13%)
At close: Mar 6, 2026, 4:00 PM EST
101.30
+0.07 (0.07%)
After-hours: Mar 6, 2026, 6:07 PM EST
SIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.01 | 103.08 | 98.69 | 101.23 | 101.23 | -1.13% | 1,907,298 |
| Mar 5, 2026 | 105.80 | 105.85 | 99.92 | 102.39 | 102.39 | -4.73% | 2,614,834 |
| Mar 4, 2026 | 109.00 | 109.12 | 105.69 | 107.47 | 107.47 | 0.85% | 2,165,591 |
| Mar 3, 2026 | 108.09 | 108.47 | 102.87 | 106.56 | 106.56 | -8.92% | 4,555,365 |
| Mar 2, 2026 | 118.01 | 118.85 | 113.20 | 116.99 | 116.99 | -0.88% | 4,247,757 |
| Feb 27, 2026 | 118.05 | 118.44 | 116.35 | 118.03 | 118.03 | 1.21% | 5,014,075 |
| Feb 26, 2026 | 111.13 | 116.83 | 110.46 | 116.62 | 116.62 | 2.96% | 3,863,628 |
| Feb 25, 2026 | 114.50 | 115.02 | 112.78 | 113.27 | 113.27 | 1.41% | 3,337,513 |
| Feb 24, 2026 | 107.50 | 112.51 | 106.86 | 111.70 | 111.70 | 1.39% | 1,686,114 |
| Feb 23, 2026 | 109.36 | 111.50 | 108.60 | 110.17 | 110.17 | 2.25% | 4,151,768 |
| Feb 20, 2026 | 103.36 | 107.96 | 101.94 | 107.75 | 107.75 | 4.39% | 4,680,372 |
| Feb 19, 2026 | 100.26 | 103.51 | 99.50 | 103.22 | 103.22 | 2.70% | 1,726,243 |
| Feb 18, 2026 | 99.75 | 101.62 | 98.89 | 100.51 | 100.51 | 3.04% | 3,878,961 |
| Feb 17, 2026 | 97.38 | 98.19 | 93.96 | 97.54 | 97.54 | -4.03% | 3,513,369 |
| Feb 13, 2026 | 98.36 | 101.97 | 97.76 | 101.64 | 101.64 | 5.15% | 2,464,678 |
| Feb 12, 2026 | 104.45 | 104.64 | 96.46 | 96.66 | 96.66 | -8.11% | 3,317,658 |
| Feb 11, 2026 | 105.74 | 106.48 | 101.43 | 105.19 | 105.19 | 2.60% | 2,214,923 |
| Feb 10, 2026 | 102.53 | 103.89 | 101.69 | 102.52 | 102.52 | -0.51% | 2,122,990 |
| Feb 9, 2026 | 99.53 | 103.27 | 99.10 | 103.05 | 103.05 | 5.81% | 3,009,932 |
| Feb 6, 2026 | 94.29 | 97.50 | 93.95 | 97.39 | 97.39 | 5.92% | 3,680,026 |
| Feb 5, 2026 | 93.80 | 97.12 | 91.51 | 91.95 | 91.95 | -7.63% | 4,727,922 |
| Feb 4, 2026 | 102.36 | 102.36 | 95.63 | 99.54 | 99.54 | 0.18% | 5,478,161 |
| Feb 3, 2026 | 100.74 | 100.74 | 96.08 | 99.36 | 99.36 | 6.47% | 6,105,767 |
| Feb 2, 2026 | 93.99 | 96.71 | 91.31 | 93.32 | 93.32 | -1.04% | 5,300,015 |
| Jan 30, 2026 | 99.04 | 103.50 | 92.54 | 94.30 | 94.30 | -14.78% | 15,227,166 |
| Jan 29, 2026 | 116.97 | 117.04 | 106.73 | 110.66 | 110.66 | -3.37% | 8,570,233 |
| Jan 28, 2026 | 114.12 | 115.28 | 110.63 | 114.52 | 114.52 | 1.59% | 6,505,789 |
| Jan 27, 2026 | 112.39 | 112.77 | 107.22 | 112.73 | 112.73 | 0.64% | 7,661,970 |
| Jan 26, 2026 | 118.58 | 119.24 | 111.87 | 112.01 | 112.01 | 0.40% | 9,810,641 |
| Jan 23, 2026 | 110.15 | 112.03 | 109.08 | 111.56 | 111.56 | 2.67% | 4,420,376 |
| Jan 22, 2026 | 102.02 | 109.17 | 102.02 | 108.66 | 108.66 | 6.24% | 5,782,386 |
| Jan 21, 2026 | 106.19 | 106.19 | 101.22 | 102.28 | 102.28 | -1.07% | 5,754,355 |
| Jan 20, 2026 | 103.01 | 103.83 | 101.36 | 103.39 | 103.39 | 5.12% | 5,447,390 |
| Jan 16, 2026 | 95.61 | 98.40 | 93.69 | 98.35 | 98.35 | 2.02% | 5,112,114 |
| Jan 15, 2026 | 93.69 | 96.68 | 92.87 | 96.40 | 96.40 | 1.64% | 2,937,407 |
| Jan 14, 2026 | 97.12 | 97.12 | 93.10 | 94.84 | 94.84 | 0.43% | 4,515,143 |
| Jan 13, 2026 | 95.83 | 96.98 | 94.33 | 94.43 | 94.43 | 0.46% | 2,832,814 |
| Jan 12, 2026 | 93.46 | 95.25 | 92.85 | 94.00 | 94.00 | 4.71% | 4,659,176 |
| Jan 9, 2026 | 88.22 | 90.28 | 87.34 | 89.77 | 89.77 | 2.59% | 2,727,705 |
| Jan 8, 2026 | 85.14 | 87.50 | 84.75 | 87.50 | 87.50 | -0.26% | 2,346,562 |
| Jan 7, 2026 | 86.60 | 87.74 | 84.02 | 87.73 | 87.73 | -2.00% | 3,433,271 |
| Jan 6, 2026 | 86.92 | 89.73 | 86.42 | 89.52 | 89.52 | 4.09% | 3,058,966 |
| Jan 5, 2026 | 85.15 | 88.88 | 84.75 | 86.00 | 86.00 | 3.60% | 3,375,325 |
| Jan 2, 2026 | 85.65 | 85.80 | 80.77 | 83.01 | 83.01 | -0.61% | 4,422,713 |
| Dec 31, 2025 | 83.78 | 85.83 | 83.30 | 83.52 | 83.52 | -2.33% | 4,281,822 |
| Dec 30, 2025 | 86.67 | 86.75 | 84.52 | 85.51 | 85.51 | 0.30% | 4,290,790 |
| Dec 29, 2025 | 86.00 | 86.70 | 83.94 | 85.25 | 84.34 | -5.29% | 5,596,815 |
| Dec 26, 2025 | 89.55 | 90.29 | 87.63 | 90.01 | 89.05 | 2.67% | 3,425,124 |
| Dec 24, 2025 | 87.95 | 88.29 | 85.74 | 87.67 | 86.74 | -0.86% | 3,073,887 |
| Dec 23, 2025 | 88.96 | 89.09 | 86.26 | 88.43 | 87.49 | 0.42% | 3,156,992 |
| Dec 22, 2025 | 88.30 | 89.47 | 87.53 | 88.06 | 87.12 | 3.93% | 2,445,234 |
| Dec 19, 2025 | 82.27 | 85.61 | 82.24 | 84.73 | 83.83 | 3.38% | 1,914,050 |
| Dec 18, 2025 | 82.13 | 83.70 | 81.54 | 81.96 | 81.09 | -0.77% | 1,879,959 |
| Dec 17, 2025 | 83.33 | 83.39 | 81.47 | 82.60 | 81.72 | 0.99% | 2,778,725 |
| Dec 16, 2025 | 81.69 | 83.11 | 80.56 | 81.79 | 80.92 | -0.55% | 1,414,727 |
| Dec 15, 2025 | 84.77 | 84.86 | 81.18 | 82.24 | 81.36 | -0.29% | 1,948,776 |
| Dec 12, 2025 | 85.62 | 85.62 | 80.79 | 82.48 | 81.60 | -1.07% | 3,052,990 |
| Dec 11, 2025 | 80.48 | 84.93 | 80.15 | 83.37 | 82.48 | 4.53% | 3,089,375 |
| Dec 10, 2025 | 78.53 | 80.59 | 77.22 | 79.76 | 78.91 | 1.64% | 2,244,651 |
| Dec 9, 2025 | 75.00 | 78.78 | 75.00 | 78.47 | 77.63 | 4.99% | 2,284,636 |
| Dec 8, 2025 | 76.47 | 76.75 | 74.65 | 74.74 | 73.94 | -1.75% | 1,227,329 |
| Dec 5, 2025 | 77.38 | 78.56 | 75.78 | 76.07 | 75.26 | -0.17% | 1,441,185 |
| Dec 4, 2025 | 75.70 | 76.20 | 74.87 | 76.20 | 75.39 | -0.34% | 1,558,465 |
| Dec 3, 2025 | 77.17 | 78.18 | 76.32 | 76.46 | 75.65 | -0.84% | 2,521,992 |
| Dec 2, 2025 | 77.99 | 78.10 | 74.43 | 77.11 | 76.29 | -1.23% | 4,382,587 |
| Dec 1, 2025 | 79.33 | 79.38 | 77.09 | 78.07 | 77.24 | 0.53% | 3,618,192 |
| Nov 28, 2025 | 75.66 | 77.88 | 75.13 | 77.66 | 76.83 | 5.80% | 3,002,512 |
| Nov 26, 2025 | 70.48 | 73.56 | 70.28 | 73.40 | 72.62 | 5.82% | 2,668,716 |
| Nov 25, 2025 | 68.68 | 70.02 | 68.30 | 69.36 | 68.62 | 1.03% | 1,189,284 |
| Nov 24, 2025 | 65.28 | 68.80 | 65.28 | 68.65 | 67.92 | 5.62% | 1,444,632 |
| Nov 21, 2025 | 64.64 | 65.81 | 63.90 | 65.00 | 64.31 | 0.42% | 1,238,351 |
| Nov 20, 2025 | 68.15 | 69.27 | 64.67 | 64.73 | 64.04 | -5.39% | 1,123,988 |
| Nov 19, 2025 | 68.54 | 69.98 | 67.46 | 68.42 | 67.69 | 1.75% | 1,285,395 |
| Nov 18, 2025 | 67.11 | 67.72 | 65.93 | 67.24 | 66.52 | 0.82% | 1,660,028 |
| Nov 17, 2025 | 67.74 | 68.46 | 66.10 | 66.69 | 65.98 | -2.36% | 1,787,541 |
| Nov 14, 2025 | 65.97 | 68.88 | 65.78 | 68.30 | 67.57 | -1.41% | 2,198,981 |
| Nov 13, 2025 | 71.60 | 71.60 | 68.68 | 69.28 | 68.54 | -1.63% | 3,442,240 |
| Nov 12, 2025 | 68.79 | 71.53 | 68.03 | 70.43 | 69.68 | 3.80% | 4,872,323 |
| Nov 11, 2025 | 68.60 | 68.60 | 66.66 | 67.85 | 67.13 | 0.19% | 3,056,471 |
| Nov 10, 2025 | 67.16 | 68.30 | 66.98 | 67.72 | 67.00 | 4.47% | 3,561,384 |
| Nov 7, 2025 | 63.45 | 64.82 | 62.73 | 64.82 | 64.13 | 2.71% | 2,151,992 |
| Nov 6, 2025 | 63.42 | 64.76 | 62.65 | 63.11 | 62.44 | 1.01% | 2,549,206 |
| Nov 5, 2025 | 62.67 | 63.10 | 61.80 | 62.48 | 61.81 | 0.45% | 3,238,637 |
| Nov 4, 2025 | 63.42 | 63.64 | 62.16 | 62.20 | 61.54 | -4.54% | 3,147,530 |
| Nov 3, 2025 | 66.01 | 66.60 | 64.67 | 65.16 | 64.47 | -2.10% | 1,342,301 |
| Oct 31, 2025 | 67.56 | 67.56 | 65.85 | 66.56 | 65.85 | -1.41% | 1,593,978 |
| Oct 30, 2025 | 65.90 | 67.71 | 65.34 | 67.51 | 66.79 | 1.56% | 1,802,609 |
| Oct 29, 2025 | 68.33 | 68.63 | 65.92 | 66.47 | 65.76 | 0.21% | 2,240,732 |
| Oct 28, 2025 | 63.81 | 66.63 | 63.80 | 66.33 | 65.62 | 1.70% | 2,044,052 |
| Oct 27, 2025 | 65.20 | 66.42 | 63.33 | 65.22 | 64.53 | -3.56% | 4,497,596 |
| Oct 24, 2025 | 67.47 | 68.50 | 66.89 | 67.63 | 66.91 | -0.69% | 3,066,299 |
| Oct 23, 2025 | 69.16 | 69.37 | 67.94 | 68.10 | 67.37 | 0.21% | 2,812,100 |
| Oct 22, 2025 | 65.30 | 68.06 | 65.30 | 67.96 | 67.24 | 1.12% | 5,269,703 |
| Oct 21, 2025 | 68.89 | 69.21 | 66.21 | 67.21 | 66.49 | -10.86% | 5,381,105 |
| Oct 20, 2025 | 75.44 | 75.84 | 73.90 | 75.40 | 74.60 | 2.28% | 2,244,275 |
| Oct 17, 2025 | 77.65 | 77.99 | 72.15 | 73.72 | 72.93 | -7.68% | 5,649,275 |
| Oct 16, 2025 | 78.87 | 80.72 | 77.84 | 79.85 | 79.00 | 2.24% | 2,894,291 |
| Oct 15, 2025 | 76.61 | 78.82 | 76.46 | 78.10 | 77.27 | 3.94% | 3,822,205 |
| Oct 14, 2025 | 74.79 | 76.39 | 74.30 | 75.14 | 74.34 | -0.07% | 2,668,767 |
| Oct 13, 2025 | 74.14 | 75.42 | 74.14 | 75.19 | 74.39 | 6.20% | 2,081,544 |