SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	75.09	76.97	74.58	75.94	75.94	2.25%	40,025,811
Mar 5, 2026	74.94	75.52	73.01	74.27	74.27	-1.42%	48,515,912
Mar 4, 2026	76.34	77.06	74.41	75.34	75.34	0.88%	38,312,515
Mar 3, 2026	74.21	76.14	71.68	74.68	74.68	-8.45%	88,290,012
Mar 2, 2026	81.17	82.37	78.34	81.57	81.57	-4.02%	95,198,116
Feb 27, 2026	83.25	85.27	82.36	84.99	84.99	5.64%	68,717,392
Feb 26, 2026	78.76	80.57	72.52	80.45	80.45	0.51%	50,542,874
Feb 25, 2026	81.86	82.73	79.88	80.04	80.04	1.21%	62,163,864
Feb 24, 2026	78.23	79.94	77.94	79.08	79.08	-1.85%	55,132,518
Feb 23, 2026	78.40	80.70	77.91	80.57	80.57	5.16%	91,872,959
Feb 20, 2026	73.11	76.68	72.25	76.62	76.62	7.90%	85,300,996
Feb 19, 2026	70.68	71.67	69.85	71.01	71.01	1.31%	48,219,482
Feb 18, 2026	69.66	70.97	69.07	70.09	70.09	5.60%	61,913,759
Feb 17, 2026	67.27	67.70	65.14	66.37	66.37	-4.80%	81,216,961
Feb 13, 2026	71.21	71.32	68.86	69.72	69.72	2.94%	68,742,922
Feb 12, 2026	75.19	75.67	67.36	67.73	67.73	-11.53%	125,729,565
Feb 11, 2026	76.92	76.99	74.80	76.56	76.56	4.29%	73,714,262
Feb 10, 2026	74.72	75.25	72.46	73.41	73.41	-3.46%	66,915,412
Feb 9, 2026	72.88	76.16	72.55	76.04	76.04	8.33%	85,069,045
Feb 6, 2026	67.72	70.84	67.46	70.19	70.19	5.25%	69,970,434
Feb 5, 2026	68.23	70.52	65.51	66.69	66.69	-15.77%	153,000,349
Feb 4, 2026	82.60	82.80	75.76	79.18	79.18	2.88%	127,918,991
Feb 3, 2026	79.05	80.72	74.91	76.96	76.96	6.24%	172,931,978
Feb 2, 2026	73.80	74.92	68.26	72.44	72.44	-3.98%	214,998,420
Jan 30, 2026	89.33	92.14	69.12	75.44	75.44	-28.54%	503,831,404
Jan 29, 2026	109.53	109.83	96.74	105.57	105.57	-0.03%	242,281,614
Jan 28, 2026	102.78	106.45	100.00	105.60	105.60	3.95%	177,986,577
Jan 27, 2026	97.98	101.74	95.07	101.59	101.59	3.30%	209,721,211
Jan 26, 2026	99.37	106.70	96.51	98.34	98.34	5.84%	375,468,117
Jan 23, 2026	90.19	92.98	89.67	92.91	92.91	6.63%	139,037,247
Jan 22, 2026	84.79	87.52	84.71	87.13	87.13	3.78%	84,746,460
Jan 21, 2026	85.60	85.90	81.89	83.96	83.96	-1.67%	138,016,892
Jan 20, 2026	86.19	86.33	84.38	85.39	85.39	5.39%	99,031,444
Jan 16, 2026	80.33	81.52	78.75	81.02	81.02	-2.76%	130,301,806
Jan 15, 2026	80.74	84.33	80.54	83.32	83.32	-1.47%	158,325,353
Jan 14, 2026	83.34	84.78	81.28	84.56	84.56	7.58%	169,234,122
Jan 13, 2026	80.03	80.80	77.86	78.60	78.60	1.77%	138,388,156
Jan 12, 2026	76.11	78.18	76.00	77.23	77.23	6.70%	102,508,194
Jan 9, 2026	71.31	72.99	70.87	72.38	72.38	3.83%	89,841,703
Jan 8, 2026	67.24	69.77	66.92	69.71	69.71	-1.76%	76,796,517
Jan 7, 2026	69.82	71.55	69.22	70.96	70.96	-3.73%	93,679,522
Jan 6, 2026	71.43	73.84	71.35	73.71	73.71	6.70%	105,539,107
Jan 5, 2026	69.45	70.60	68.52	69.08	69.08	5.06%	103,313,332
Jan 2, 2026	67.30	67.36	64.75	65.75	65.75	2.06%	75,553,309
Dec 31, 2025	65.54	66.88	63.53	64.42	64.42	-6.61%	114,745,335
Dec 30, 2025	69.11	70.76	68.03	68.98	68.98	4.50%	117,759,249
Dec 29, 2025	65.66	66.49	63.92	66.01	66.01	-7.19%	153,207,910
Dec 26, 2025	67.83	71.23	67.35	71.12	71.12	9.05%	139,161,231
Dec 24, 2025	65.08	65.53	63.61	65.22	65.22	0.59%	58,825,951
Dec 23, 2025	63.68	64.88	62.37	64.84	64.84	3.79%	75,680,003
Dec 22, 2025	62.60	62.82	61.74	62.47	62.47	2.53%	50,621,723
Dec 19, 2025	59.79	61.16	59.69	60.93	60.93	2.71%	42,610,049
Dec 18, 2025	59.82	60.03	58.58	59.32	59.32	-1.56%	47,603,353
Dec 17, 2025	59.27	60.64	59.05	60.26	60.26	4.38%	65,127,976
Dec 16, 2025	57.61	57.99	57.10	57.73	57.73	-0.65%	32,461,256
Dec 15, 2025	57.84	58.20	57.02	58.11	58.11	3.58%	43,227,804
Dec 12, 2025	58.53	58.56	55.13	56.10	56.10	-2.64%	78,667,365
Dec 11, 2025	56.77	58.30	56.47	57.62	57.62	2.76%	67,910,898
Dec 10, 2025	55.13	56.22	54.48	56.07	56.07	1.63%	54,915,013
Dec 9, 2025	53.39	55.19	53.36	55.17	55.17	4.67%	59,738,851
Dec 8, 2025	52.89	52.97	52.26	52.71	52.71	-0.45%	19,711,177
Dec 5, 2025	52.71	53.82	52.53	52.95	52.95	2.30%	43,566,006
Dec 4, 2025	52.28	52.36	51.14	51.76	51.76	-2.47%	48,740,293
Dec 3, 2025	52.99	53.39	52.42	53.07	53.07	-0.11%	33,817,721
Dec 2, 2025	52.83	53.20	51.77	53.13	53.13	1.16%	43,952,652
Dec 1, 2025	51.99	53.36	51.61	52.52	52.52	2.56%	66,064,098
Nov 28, 2025	49.67	51.27	49.58	51.21	51.21	5.81%	41,350,005
Nov 26, 2025	47.31	48.45	47.15	48.40	48.40	3.71%	26,280,261
Nov 25, 2025	46.55	46.77	45.97	46.67	46.67	0.09%	24,006,639
Nov 24, 2025	45.41	46.64	45.36	46.63	46.63	2.94%	21,486,797
Nov 21, 2025	44.90	45.95	44.76	45.30	45.30	-1.05%	26,351,872
Nov 20, 2025	46.26	46.64	45.54	45.78	45.78	-1.44%	28,460,425
Nov 19, 2025	46.80	47.50	45.69	46.45	46.45	0.76%	30,797,069
Nov 18, 2025	45.87	46.44	45.59	46.10	46.10	1.39%	20,909,398
Nov 17, 2025	45.81	46.26	44.95	45.47	45.47	-1.07%	23,581,992
Nov 14, 2025	45.77	46.71	45.40	45.96	45.96	-3.08%	31,793,455
Nov 13, 2025	48.29	48.42	47.21	47.42	47.42	-1.86%	39,328,401
Nov 12, 2025	47.10	48.70	46.89	48.32	48.32	4.03%	51,559,721
Nov 11, 2025	46.28	46.48	45.60	46.45	46.45	1.44%	19,693,674
Nov 10, 2025	45.17	45.87	45.01	45.79	45.79	4.26%	20,763,791
Nov 7, 2025	44.02	44.23	43.51	43.92	43.92	0.85%	16,493,113
Nov 6, 2025	43.66	43.90	43.24	43.55	43.55	-0.23%	15,957,872
Nov 5, 2025	43.49	43.79	43.35	43.65	43.65	2.13%	16,178,517
Nov 4, 2025	43.04	43.44	42.51	42.74	42.74	-2.33%	26,679,118
Nov 3, 2025	44.25	44.36	43.56	43.76	43.76	-0.57%	17,946,703
Oct 31, 2025	44.48	44.52	43.89	44.01	44.01	-0.74%	21,310,920
Oct 30, 2025	43.68	44.44	43.54	44.34	44.34	2.57%	30,333,235
Oct 29, 2025	43.84	43.94	42.83	43.23	43.23	1.24%	27,351,682
Oct 28, 2025	42.36	42.91	42.23	42.70	42.70	0.71%	27,782,021
Oct 27, 2025	42.97	43.06	41.70	42.40	42.40	-3.61%	42,914,130
Oct 24, 2025	44.08	44.39	43.84	43.99	43.99	-0.43%	24,014,018
Oct 23, 2025	44.72	44.87	44.17	44.18	44.18	0.68%	24,565,616
Oct 22, 2025	43.74	44.13	43.28	43.88	43.88	0.21%	43,269,984
Oct 21, 2025	45.19	45.38	43.31	43.79	43.79	-8.24%	81,395,272
Oct 20, 2025	47.76	47.83	47.06	47.72	47.72	1.55%	35,933,500
Oct 17, 2025	48.46	48.59	45.88	46.99	46.99	-4.43%	86,492,640
Oct 16, 2025	48.10	49.25	48.00	49.17	49.17	1.74%	48,852,997
Oct 15, 2025	47.75	48.41	47.42	48.33	48.33	3.27%	41,672,865
Oct 14, 2025	45.99	47.26	45.77	46.80	46.80	-0.97%	57,821,452
Oct 13, 2025	46.94	47.44	46.58	47.26	47.26	4.03%	57,830,361