abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
56.01
+1.00 (1.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 55.59 | 56.62 | 55.14 | 56.01 | 56.01 | 1.82% | 1,002,272 |
| Jun 25, 2026 | 55.40 | 55.89 | 54.14 | 55.01 | 55.01 | 1.08% | 1,432,297 |
| Jun 24, 2026 | 55.66 | 56.66 | 52.90 | 54.42 | 54.42 | -7.10% | 3,062,987 |
| Jun 23, 2026 | 59.00 | 59.39 | 58.29 | 58.58 | 58.58 | -5.41% | 1,308,055 |
| Jun 22, 2026 | 63.12 | 63.39 | 61.76 | 61.93 | 61.93 | -0.99% | 994,244 |
| Jun 18, 2026 | 63.84 | 64.23 | 61.86 | 62.55 | 62.55 | -1.79% | 875,159 |
| Jun 17, 2026 | 66.79 | 67.98 | 63.50 | 63.69 | 63.69 | -4.37% | 1,779,575 |
| Jun 16, 2026 | 66.91 | 67.07 | 65.98 | 66.60 | 66.60 | -0.13% | 507,665 |
| Jun 15, 2026 | 67.59 | 67.79 | 66.46 | 66.69 | 66.69 | 3.51% | 941,822 |
| Jun 12, 2026 | 63.63 | 64.97 | 62.89 | 64.43 | 64.43 | 0.78% | 1,249,907 |
| Jun 11, 2026 | 60.39 | 64.20 | 60.22 | 63.93 | 63.93 | 5.48% | 1,923,331 |
| Jun 10, 2026 | 61.18 | 62.48 | 60.57 | 60.61 | 60.61 | -2.21% | 1,749,855 |
| Jun 9, 2026 | 64.96 | 65.59 | 61.19 | 61.98 | 61.98 | -4.19% | 3,531,597 |
| Jun 8, 2026 | 65.17 | 65.44 | 64.36 | 64.69 | 64.69 | 0.02% | 1,366,526 |
| Jun 5, 2026 | 67.34 | 67.49 | 64.47 | 64.68 | 64.68 | -8.10% | 2,378,421 |
| Jun 4, 2026 | 70.93 | 71.10 | 69.56 | 70.38 | 70.38 | 1.16% | 593,580 |
| Jun 3, 2026 | 70.41 | 70.53 | 69.45 | 69.57 | 69.57 | -2.62% | 880,197 |
| Jun 2, 2026 | 72.19 | 72.51 | 71.05 | 71.44 | 71.44 | 0.48% | 784,931 |
| Jun 1, 2026 | 70.94 | 71.67 | 70.20 | 71.10 | 71.10 | -0.96% | 1,043,875 |
| May 29, 2026 | 72.10 | 72.87 | 70.98 | 71.79 | 71.79 | -0.06% | 847,489 |
| May 28, 2026 | 69.97 | 72.26 | 69.53 | 71.83 | 71.83 | 1.27% | 897,622 |
| May 27, 2026 | 70.30 | 71.33 | 70.29 | 70.93 | 70.93 | -3.13% | 1,116,003 |
| May 26, 2026 | 72.53 | 73.25 | 72.09 | 73.22 | 73.22 | 1.95% | 796,156 |
| May 22, 2026 | 72.36 | 72.55 | 71.23 | 71.82 | 71.82 | -1.56% | 1,025,237 |
| May 21, 2026 | 71.03 | 73.27 | 70.73 | 72.96 | 72.96 | 1.00% | 1,056,091 |
| May 20, 2026 | 71.22 | 72.83 | 70.74 | 72.24 | 72.24 | 2.79% | 1,063,816 |
| May 19, 2026 | 70.01 | 71.22 | 69.46 | 70.28 | 70.28 | -4.39% | 1,328,858 |
| May 18, 2026 | 73.75 | 74.33 | 72.40 | 73.51 | 73.51 | 1.34% | 1,283,552 |
| May 15, 2026 | 73.25 | 73.58 | 72.05 | 72.54 | 72.54 | -8.59% | 4,056,248 |
| May 14, 2026 | 81.22 | 81.22 | 79.21 | 79.36 | 79.36 | -4.83% | 1,934,250 |
| May 13, 2026 | 82.64 | 84.98 | 82.25 | 83.39 | 83.39 | 1.03% | 2,314,368 |
| May 12, 2026 | 80.31 | 82.58 | 78.95 | 82.54 | 82.54 | 0.77% | 2,093,261 |
| May 11, 2026 | 80.96 | 81.93 | 80.05 | 81.91 | 81.91 | 6.74% | 3,138,114 |
| May 8, 2026 | 77.01 | 77.56 | 75.96 | 76.74 | 76.74 | 1.98% | 1,736,881 |
| May 7, 2026 | 77.00 | 78.09 | 74.82 | 75.25 | 75.25 | 2.12% | 1,972,320 |
| May 6, 2026 | 73.10 | 73.97 | 72.98 | 73.69 | 73.69 | 6.38% | 2,946,696 |
| May 5, 2026 | 70.14 | 70.31 | 69.20 | 69.27 | 69.27 | -0.01% | 680,026 |
| May 4, 2026 | 69.76 | 70.99 | 68.95 | 69.28 | 69.28 | -3.40% | 2,208,647 |
| May 1, 2026 | 71.00 | 73.17 | 70.95 | 71.72 | 71.72 | 2.41% | 1,380,544 |
| Apr 30, 2026 | 70.03 | 70.17 | 69.22 | 70.03 | 70.03 | 2.77% | 1,003,124 |
| Apr 29, 2026 | 68.23 | 68.56 | 67.40 | 68.14 | 68.14 | -2.01% | 1,212,408 |
| Apr 28, 2026 | 69.13 | 69.90 | 68.68 | 69.54 | 69.54 | -3.17% | 1,559,090 |
| Apr 27, 2026 | 71.79 | 72.00 | 70.98 | 71.82 | 71.82 | -0.64% | 993,973 |
| Apr 24, 2026 | 71.74 | 72.92 | 71.52 | 72.28 | 72.28 | 0.63% | 2,008,150 |
| Apr 23, 2026 | 72.26 | 72.74 | 70.94 | 71.83 | 71.83 | -2.87% | 1,579,149 |
| Apr 22, 2026 | 74.11 | 74.53 | 73.76 | 73.95 | 73.95 | 2.77% | 1,617,238 |
| Apr 21, 2026 | 74.61 | 75.15 | 71.80 | 71.96 | 71.96 | -5.05% | 2,345,956 |
| Apr 20, 2026 | 76.36 | 76.49 | 75.42 | 75.79 | 75.79 | -1.98% | 1,598,804 |
| Apr 17, 2026 | 77.58 | 78.96 | 77.11 | 77.32 | 77.32 | 3.27% | 2,691,736 |
| Apr 16, 2026 | 75.53 | 75.86 | 74.22 | 74.87 | 74.87 | -0.83% | 1,924,890 |
| Apr 15, 2026 | 75.53 | 76.55 | 74.94 | 75.50 | 75.50 | -0.20% | 2,160,378 |
| Apr 14, 2026 | 73.86 | 75.68 | 73.86 | 75.65 | 75.65 | 5.39% | 2,784,164 |
| Apr 13, 2026 | 70.57 | 72.13 | 69.96 | 71.78 | 71.78 | -1.14% | 1,803,219 |
| Apr 10, 2026 | 72.56 | 73.05 | 72.01 | 72.61 | 72.61 | 1.07% | 1,682,164 |
| Apr 9, 2026 | 71.00 | 72.85 | 70.56 | 71.84 | 71.84 | 1.30% | 3,147,588 |
| Apr 8, 2026 | 73.25 | 73.41 | 69.90 | 70.92 | 70.92 | 2.41% | 2,971,923 |
| Apr 7, 2026 | 68.61 | 69.52 | 66.38 | 69.25 | 69.25 | -0.24% | 3,518,943 |
| Apr 6, 2026 | 69.17 | 69.62 | 68.53 | 69.42 | 69.42 | 0.45% | 2,101,665 |
| Apr 2, 2026 | 66.72 | 69.55 | 66.71 | 69.11 | 69.11 | -3.44% | 2,482,737 |
| Apr 1, 2026 | 71.34 | 72.37 | 70.80 | 71.57 | 71.57 | -0.06% | 2,151,013 |
| Mar 31, 2026 | 69.15 | 71.63 | 69.04 | 71.61 | 71.61 | 7.36% | 2,420,775 |
| Mar 30, 2026 | 67.75 | 67.87 | 66.21 | 66.70 | 66.70 | 0.06% | 1,647,109 |
| Mar 27, 2026 | 64.53 | 68.16 | 64.30 | 66.66 | 66.66 | 4.42% | 2,464,777 |
| Mar 26, 2026 | 65.25 | 66.29 | 63.42 | 63.84 | 63.84 | -6.79% | 3,098,094 |
| Mar 25, 2026 | 69.37 | 69.75 | 67.75 | 68.49 | 68.49 | 3.60% | 1,724,473 |
| Mar 24, 2026 | 64.71 | 66.87 | 64.38 | 66.11 | 66.11 | 0.76% | 1,918,749 |
| Mar 23, 2026 | 64.33 | 67.32 | 64.09 | 65.61 | 65.61 | 1.50% | 4,025,367 |
| Mar 20, 2026 | 67.85 | 68.21 | 64.35 | 64.64 | 64.64 | -6.29% | 2,877,142 |
| Mar 19, 2026 | 64.96 | 69.05 | 63.95 | 68.98 | 68.98 | -4.42% | 4,983,801 |
| Mar 18, 2026 | 73.00 | 74.11 | 72.09 | 72.17 | 72.17 | -4.11% | 2,933,619 |
| Mar 17, 2026 | 76.81 | 77.41 | 74.44 | 75.26 | 75.26 | -2.15% | 1,956,983 |
| Mar 16, 2026 | 76.92 | 77.64 | 75.64 | 76.91 | 76.91 | 0.79% | 2,488,928 |
| Mar 13, 2026 | 79.89 | 80.12 | 75.57 | 76.31 | 76.31 | -4.99% | 4,009,814 |
| Mar 12, 2026 | 82.51 | 82.51 | 80.21 | 80.32 | 80.32 | -1.82% | 2,673,394 |
| Mar 11, 2026 | 81.95 | 81.97 | 80.29 | 81.81 | 81.81 | -2.73% | 2,331,057 |
| Mar 10, 2026 | 84.97 | 85.35 | 82.68 | 84.11 | 84.11 | 2.32% | 2,904,763 |
| Mar 9, 2026 | 80.27 | 82.55 | 79.09 | 82.20 | 82.20 | 3.01% | 2,373,427 |
| Mar 6, 2026 | 78.89 | 80.87 | 78.33 | 79.80 | 79.80 | 2.31% | 2,187,090 |
| Mar 5, 2026 | 78.66 | 79.33 | 76.66 | 78.00 | 78.00 | -1.35% | 2,190,209 |
| Mar 4, 2026 | 80.12 | 80.92 | 78.19 | 79.07 | 79.07 | 0.80% | 2,477,111 |
| Mar 3, 2026 | 77.85 | 79.96 | 75.28 | 78.44 | 78.44 | -8.45% | 6,024,703 |
| Mar 2, 2026 | 85.27 | 86.47 | 82.27 | 85.68 | 85.68 | -4.01% | 6,427,356 |
| Feb 27, 2026 | 87.43 | 89.58 | 86.52 | 89.26 | 89.26 | 5.65% | 3,123,532 |
| Feb 26, 2026 | 82.62 | 84.59 | 81.06 | 84.49 | 84.49 | 0.55% | 3,964,612 |
| Feb 25, 2026 | 85.97 | 86.86 | 83.88 | 84.03 | 84.03 | 1.16% | 4,947,916 |
| Feb 24, 2026 | 82.14 | 83.93 | 81.85 | 83.07 | 83.07 | -1.81% | 2,295,890 |
| Feb 23, 2026 | 82.27 | 84.73 | 81.82 | 84.60 | 84.60 | 5.18% | 3,373,257 |
| Feb 20, 2026 | 76.73 | 80.52 | 75.91 | 80.43 | 80.43 | 7.83% | 3,736,506 |
| Feb 19, 2026 | 74.18 | 75.24 | 73.36 | 74.59 | 74.59 | 1.33% | 1,757,496 |
| Feb 18, 2026 | 73.13 | 74.51 | 72.56 | 73.61 | 73.61 | 5.61% | 2,341,416 |
| Feb 17, 2026 | 70.61 | 71.05 | 68.43 | 69.70 | 69.70 | -4.81% | 5,584,854 |
| Feb 13, 2026 | 74.84 | 74.88 | 72.33 | 73.22 | 73.22 | 3.03% | 4,125,875 |
| Feb 12, 2026 | 78.98 | 79.44 | 70.78 | 71.07 | 71.07 | -11.62% | 6,791,944 |
| Feb 11, 2026 | 80.74 | 80.84 | 78.54 | 80.41 | 80.41 | 4.33% | 3,075,133 |
| Feb 10, 2026 | 78.51 | 79.00 | 76.06 | 77.07 | 77.07 | -3.43% | 2,318,340 |
| Feb 9, 2026 | 76.44 | 79.93 | 76.22 | 79.81 | 79.81 | 8.33% | 2,473,211 |
| Feb 6, 2026 | 71.20 | 74.36 | 70.86 | 73.67 | 73.67 | 5.24% | 4,002,512 |
| Feb 5, 2026 | 71.62 | 74.11 | 68.83 | 70.00 | 70.00 | -15.80% | 8,972,640 |
| Feb 4, 2026 | 86.76 | 86.90 | 79.57 | 83.14 | 83.14 | 2.85% | 8,171,356 |
| Feb 3, 2026 | 83.03 | 84.79 | 78.62 | 80.84 | 80.84 | 6.23% | 8,079,416 |