abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
69.54
-2.28 (-3.17%)
At close: Apr 28, 2026, 4:00 PM EDT
69.55
+0.01 (0.01%)
After-hours: Apr 28, 2026, 6:34 PM EDT
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.13 | 69.90 | 68.68 | 69.54 | 69.54 | -3.17% | 1,542,740 |
| Apr 27, 2026 | 71.79 | 72.00 | 70.98 | 71.82 | 71.82 | -0.64% | 987,154 |
| Apr 24, 2026 | 71.74 | 72.92 | 71.52 | 72.28 | 72.28 | 0.63% | 2,005,373 |
| Apr 23, 2026 | 72.26 | 72.74 | 70.94 | 71.83 | 71.83 | -2.87% | 1,574,056 |
| Apr 22, 2026 | 74.11 | 74.53 | 73.76 | 73.95 | 73.95 | 2.77% | 1,607,199 |
| Apr 21, 2026 | 74.61 | 75.15 | 71.80 | 71.96 | 71.96 | -5.05% | 2,340,564 |
| Apr 20, 2026 | 76.36 | 76.49 | 75.42 | 75.79 | 75.79 | -1.98% | 1,593,462 |
| Apr 17, 2026 | 77.58 | 78.96 | 77.11 | 77.32 | 77.32 | 3.27% | 2,681,454 |
| Apr 16, 2026 | 75.53 | 75.86 | 74.22 | 74.87 | 74.87 | -0.83% | 1,916,158 |
| Apr 15, 2026 | 75.53 | 76.55 | 74.94 | 75.50 | 75.50 | -0.20% | 2,144,541 |
| Apr 14, 2026 | 73.86 | 75.68 | 73.86 | 75.65 | 75.65 | 5.39% | 2,767,377 |
| Apr 13, 2026 | 70.57 | 72.13 | 69.96 | 71.78 | 71.78 | -1.14% | 1,796,982 |
| Apr 10, 2026 | 72.56 | 73.05 | 72.01 | 72.61 | 72.61 | 1.07% | 1,647,773 |
| Apr 9, 2026 | 71.00 | 72.85 | 70.56 | 71.84 | 71.84 | 1.30% | 3,139,986 |
| Apr 8, 2026 | 73.25 | 73.41 | 69.90 | 70.92 | 70.92 | 2.41% | 2,943,038 |
| Apr 7, 2026 | 68.61 | 69.52 | 66.38 | 69.25 | 69.25 | -0.24% | 3,410,912 |
| Apr 6, 2026 | 69.17 | 69.62 | 68.53 | 69.42 | 69.42 | 0.45% | 2,090,916 |
| Apr 2, 2026 | 66.72 | 69.55 | 66.71 | 69.11 | 69.11 | -3.44% | 2,473,287 |
| Apr 1, 2026 | 71.34 | 72.37 | 70.80 | 71.57 | 71.57 | -0.06% | 2,134,650 |
| Mar 31, 2026 | 69.15 | 71.63 | 69.04 | 71.61 | 71.61 | 7.36% | 2,400,347 |
| Mar 30, 2026 | 67.75 | 67.87 | 66.21 | 66.70 | 66.70 | 0.06% | 1,643,040 |
| Mar 27, 2026 | 64.53 | 68.16 | 64.30 | 66.66 | 66.66 | 4.42% | 2,454,837 |
| Mar 26, 2026 | 65.25 | 66.29 | 63.42 | 63.84 | 63.84 | -6.79% | 3,056,579 |
| Mar 25, 2026 | 69.37 | 69.75 | 67.75 | 68.49 | 68.49 | 3.60% | 1,707,208 |
| Mar 24, 2026 | 64.71 | 66.87 | 64.38 | 66.11 | 66.11 | 0.76% | 1,846,730 |
| Mar 23, 2026 | 64.33 | 67.32 | 64.09 | 65.61 | 65.61 | 1.50% | 4,005,159 |
| Mar 20, 2026 | 67.85 | 68.21 | 64.35 | 64.64 | 64.64 | -6.29% | 2,847,952 |
| Mar 19, 2026 | 64.96 | 69.05 | 63.95 | 68.98 | 68.98 | -4.42% | 4,924,210 |
| Mar 18, 2026 | 73.00 | 74.11 | 72.09 | 72.17 | 72.17 | -4.11% | 2,892,265 |
| Mar 17, 2026 | 76.81 | 77.41 | 74.44 | 75.26 | 75.26 | -2.15% | 1,936,482 |
| Mar 16, 2026 | 76.92 | 77.64 | 75.64 | 76.91 | 76.91 | 0.79% | 2,479,714 |
| Mar 13, 2026 | 79.89 | 80.12 | 75.57 | 76.31 | 76.31 | -4.99% | 4,003,448 |
| Mar 12, 2026 | 82.51 | 82.51 | 80.21 | 80.32 | 80.32 | -1.82% | 2,636,513 |
| Mar 11, 2026 | 81.95 | 81.97 | 80.29 | 81.81 | 81.81 | -2.73% | 2,310,614 |
| Mar 10, 2026 | 84.97 | 85.35 | 82.68 | 84.11 | 84.11 | 2.32% | 2,891,511 |
| Mar 9, 2026 | 80.27 | 82.55 | 79.09 | 82.20 | 82.20 | 3.01% | 2,347,667 |
| 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 |