SIVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	80.27	81.05	79.09	80.88	-	1.35%	1,659,942
Mar 6, 2026	78.89	80.87	78.33	79.80	79.80	2.31%	2,161,958
Mar 5, 2026	78.66	79.33	76.66	78.00	78.00	-1.35%	2,146,879
Mar 4, 2026	80.12	80.92	78.19	79.07	79.07	0.80%	2,450,915
Mar 3, 2026	77.85	79.96	75.28	78.44	78.44	-8.45%	5,998,594
Mar 2, 2026	85.27	86.47	82.27	85.68	85.68	-4.01%	6,373,272
Feb 27, 2026	87.43	89.58	86.52	89.26	89.26	5.65%	3,102,615
Feb 26, 2026	82.62	84.59	81.06	84.49	84.49	0.55%	3,917,595
Feb 25, 2026	85.97	86.86	83.88	84.03	84.03	1.16%	4,842,472
Feb 24, 2026	82.14	83.93	81.85	83.07	83.07	-1.81%	2,271,117
Feb 23, 2026	82.27	84.73	81.82	84.60	84.60	5.18%	3,310,842
Feb 20, 2026	76.73	80.52	75.91	80.43	80.43	7.83%	3,669,081
Feb 19, 2026	74.18	75.24	73.36	74.59	74.59	1.33%	1,744,505
Feb 18, 2026	73.13	74.51	72.56	73.61	73.61	5.61%	2,328,967
Feb 17, 2026	70.61	71.05	68.43	69.70	69.70	-4.81%	5,561,678
Feb 13, 2026	74.84	74.88	72.33	73.22	73.22	3.03%	4,099,177
Feb 12, 2026	78.98	79.44	70.78	71.07	71.07	-11.62%	6,738,581
Feb 11, 2026	80.74	80.84	78.54	80.41	80.41	4.33%	3,024,416
Feb 10, 2026	78.51	79.00	76.06	77.07	77.07	-3.43%	2,293,557
Feb 9, 2026	76.44	79.93	76.22	79.81	79.81	8.33%	2,405,716
Feb 6, 2026	71.20	74.36	70.86	73.67	73.67	5.24%	3,933,090
Feb 5, 2026	71.62	74.11	68.83	70.00	70.00	-15.80%	8,304,539
Feb 4, 2026	86.76	86.90	79.57	83.14	83.14	2.85%	8,115,686
Feb 3, 2026	83.03	84.79	78.62	80.84	80.84	6.23%	8,029,184
Feb 2, 2026	77.54	78.66	71.66	76.10	76.10	-3.91%	8,844,559
Jan 30, 2026	93.78	96.68	70.60	79.20	79.20	-28.55%	25,972,304
Jan 29, 2026	114.92	115.26	101.60	110.85	110.85	-0.02%	10,120,356
Jan 28, 2026	108.00	111.76	105.19	110.87	110.87	3.91%	8,912,161
Jan 27, 2026	102.82	106.83	99.85	106.70	106.70	3.29%	9,257,021
Jan 26, 2026	104.41	112.02	101.39	103.30	103.30	5.91%	16,626,852
Jan 23, 2026	94.73	97.62	94.20	97.54	97.54	6.64%	5,506,439
Jan 22, 2026	89.07	91.90	88.94	91.47	91.47	3.81%	3,374,113
Jan 21, 2026	89.90	90.17	85.97	88.11	88.11	-1.72%	6,044,335
Jan 20, 2026	90.53	90.64	88.61	89.65	89.65	5.41%	5,608,534
Jan 16, 2026	84.29	85.56	82.67	85.05	85.05	-2.78%	4,675,528
Jan 15, 2026	84.78	88.55	84.60	87.48	87.48	-1.46%	6,832,106
Jan 14, 2026	87.53	88.99	85.35	88.78	88.78	7.55%	7,919,255
Jan 13, 2026	84.03	84.83	81.77	82.55	82.55	1.81%	6,128,082
Jan 12, 2026	79.93	82.07	79.83	81.08	81.08	6.70%	5,917,876
Jan 9, 2026	74.93	76.63	74.41	75.99	75.99	3.81%	4,042,978
Jan 8, 2026	70.66	73.24	70.26	73.20	73.20	-1.77%	3,586,286
Jan 7, 2026	73.27	75.13	72.65	74.52	74.52	-3.71%	5,892,671
Jan 6, 2026	75.01	77.51	74.92	77.39	77.39	6.73%	4,916,478
Jan 5, 2026	72.99	74.10	71.94	72.51	72.51	5.04%	8,046,254
Jan 2, 2026	70.71	70.73	67.95	69.03	69.03	2.05%	3,963,836
Dec 31, 2025	68.81	70.21	66.70	67.64	67.64	-6.57%	4,199,500
Dec 30, 2025	72.57	74.30	71.48	72.40	72.40	4.43%	5,958,499
Dec 29, 2025	68.96	69.80	67.13	69.33	69.33	-7.14%	9,282,403
Dec 26, 2025	71.24	74.75	70.73	74.66	74.66	9.01%	7,028,725
Dec 24, 2025	68.32	68.79	66.78	68.49	68.49	0.60%	2,080,279
Dec 23, 2025	66.83	68.12	65.50	68.08	68.08	3.80%	3,271,444
Dec 22, 2025	65.72	65.95	64.84	65.59	65.59	2.52%	3,347,852
Dec 19, 2025	62.75	64.20	62.67	63.98	63.98	2.78%	2,740,273
Dec 18, 2025	62.81	63.03	61.51	62.25	62.25	-1.63%	2,120,751
Dec 17, 2025	62.22	63.68	61.97	63.28	63.28	4.41%	2,621,634
Dec 16, 2025	60.50	60.86	59.95	60.61	60.61	-0.62%	1,420,784
Dec 15, 2025	60.71	61.07	59.85	60.99	60.99	3.62%	2,259,985
Dec 12, 2025	61.49	61.49	57.92	58.86	58.86	-2.66%	3,277,774
Dec 11, 2025	59.62	61.20	59.28	60.47	60.47	2.81%	4,143,784
Dec 10, 2025	57.90	58.98	57.20	58.82	58.82	1.62%	2,720,627
Dec 9, 2025	56.06	57.89	56.03	57.88	57.88	4.61%	2,744,501
Dec 8, 2025	55.52	55.60	54.89	55.33	55.33	-0.43%	1,490,963
Dec 5, 2025	55.36	56.48	55.18	55.57	55.57	2.21%	2,357,072
Dec 4, 2025	54.92	54.97	53.73	54.37	54.37	-2.39%	3,280,817
Dec 3, 2025	55.68	56.02	55.06	55.70	55.70	-0.14%	2,421,312
Dec 2, 2025	55.45	55.84	54.35	55.78	55.78	1.16%	2,716,693
Dec 1, 2025	54.59	56.02	54.18	55.14	55.14	2.66%	4,326,988
Nov 28, 2025	52.12	53.80	52.06	53.71	53.71	5.75%	2,242,307
Nov 26, 2025	49.69	50.84	49.49	50.79	50.79	3.74%	1,714,019
Nov 25, 2025	48.87	49.09	48.26	48.96	48.96	0.04%	1,772,938
Nov 24, 2025	47.66	48.96	47.61	48.94	48.94	2.94%	1,310,023
Nov 21, 2025	47.10	48.22	46.99	47.54	47.54	-1.14%	2,895,666
Nov 20, 2025	48.55	48.93	47.80	48.09	48.09	-1.35%	2,467,683
Nov 19, 2025	49.16	49.85	47.97	48.75	48.75	0.74%	2,015,187
Nov 18, 2025	48.14	48.72	47.87	48.39	48.39	1.36%	1,366,439
Nov 17, 2025	48.12	48.56	47.19	47.74	47.74	-1.00%	1,887,137
Nov 14, 2025	48.05	49.01	47.67	48.22	48.22	-3.23%	2,441,153
Nov 13, 2025	50.69	50.82	49.58	49.83	49.83	-1.75%	2,922,722
Nov 12, 2025	49.44	51.11	49.25	50.72	50.72	4.00%	2,428,848
Nov 11, 2025	48.60	48.78	47.88	48.77	48.77	1.41%	977,728
Nov 10, 2025	47.42	48.14	47.26	48.09	48.09	4.34%	1,239,997
Nov 7, 2025	46.22	46.43	45.67	46.09	46.09	0.83%	869,995
Nov 6, 2025	45.87	46.08	45.38	45.71	45.71	-0.24%	734,222
Nov 5, 2025	45.66	45.97	45.48	45.82	45.82	2.05%	819,645
Nov 4, 2025	45.21	45.59	44.64	44.90	44.90	-2.22%	990,141
Nov 3, 2025	46.47	46.58	45.74	45.92	45.92	-0.61%	1,830,262
Oct 31, 2025	46.70	46.73	46.09	46.20	46.20	-0.77%	968,753
Oct 30, 2025	45.89	46.65	45.70	46.56	46.56	2.53%	1,904,319
Oct 29, 2025	46.04	46.11	45.02	45.41	45.41	1.23%	2,232,316
Oct 28, 2025	44.50	45.05	44.37	44.86	44.86	0.74%	1,331,850
Oct 27, 2025	45.20	45.27	43.85	44.53	44.53	-3.64%	2,744,271
Oct 24, 2025	46.27	46.63	46.11	46.21	46.21	-0.45%	931,096
Oct 23, 2025	47.00	47.13	46.42	46.42	46.42	0.72%	1,318,649
Oct 22, 2025	45.96	46.33	45.54	46.09	46.09	0.15%	1,661,344
Oct 21, 2025	47.38	47.60	45.50	46.02	46.02	-7.87%	5,619,574
Oct 20, 2025	50.07	50.15	49.39	49.95	49.95	1.32%	1,844,522
Oct 17, 2025	50.96	50.96	48.14	49.30	49.30	-4.38%	2,915,120
Oct 16, 2025	50.52	51.65	50.36	51.56	51.56	1.76%	2,294,896
Oct 15, 2025	50.16	50.73	49.80	50.67	50.67	3.22%	2,428,081
Oct 14, 2025	48.66	49.58	48.13	49.09	49.09	-1.23%	2,389,497