iShares Silver Trust (SLV)
NYSEARCA: SLV · Real-Time Price · USD
52.95
+1.19 (2.30%)
At close: Dec 5, 2025, 4:00 PM EST
52.94
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.71 | 53.82 | 52.53 | 52.95 | 52.95 | 2.30% | 43,380,057 |
| Dec 4, 2025 | 52.28 | 52.36 | 51.14 | 51.76 | 51.76 | -2.47% | 48,606,651 |
| Dec 3, 2025 | 52.99 | 53.39 | 52.42 | 53.07 | 53.07 | -0.11% | 33,338,210 |
| Dec 2, 2025 | 52.83 | 53.20 | 51.77 | 53.13 | 53.13 | 1.16% | 43,571,396 |
| Dec 1, 2025 | 51.99 | 53.36 | 51.61 | 52.52 | 52.52 | 2.56% | 65,592,426 |
| Nov 28, 2025 | 49.67 | 51.27 | 49.58 | 51.21 | 51.21 | 5.81% | 40,860,642 |
| Nov 26, 2025 | 47.31 | 48.45 | 47.15 | 48.40 | 48.40 | 3.71% | 26,153,948 |
| Nov 25, 2025 | 46.55 | 46.77 | 45.97 | 46.67 | 46.67 | 0.09% | 23,942,299 |
| 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 |
| Oct 10, 2025 | 45.48 | 46.00 | 44.88 | 45.43 | 45.43 | 1.61% | 67,016,996 |
| Oct 9, 2025 | 46.27 | 46.35 | 42.82 | 44.71 | 44.71 | 0.34% | 110,701,732 |
| Oct 8, 2025 | 44.43 | 45.01 | 44.28 | 44.56 | 44.56 | 2.70% | 59,455,736 |
| Oct 7, 2025 | 43.97 | 43.99 | 42.95 | 43.39 | 43.39 | -1.52% | 42,769,077 |
| Oct 6, 2025 | 44.01 | 44.26 | 43.89 | 44.06 | 44.06 | 1.24% | 34,113,998 |
| Oct 3, 2025 | 43.33 | 43.95 | 43.05 | 43.52 | 43.52 | 2.33% | 47,523,541 |
| Oct 2, 2025 | 43.57 | 43.59 | 41.66 | 42.53 | 42.53 | -0.89% | 58,242,299 |
| Oct 1, 2025 | 43.03 | 43.40 | 42.87 | 42.91 | 42.91 | 1.27% | 44,341,795 |
| Sep 30, 2025 | 41.79 | 42.46 | 41.70 | 42.37 | 42.37 | -0.31% | 34,884,238 |
| Sep 29, 2025 | 42.46 | 42.75 | 42.18 | 42.50 | 42.50 | 1.53% | 41,290,337 |
| Sep 26, 2025 | 41.23 | 42.33 | 41.09 | 41.86 | 41.86 | 2.02% | 44,578,528 |
| Sep 25, 2025 | 40.46 | 41.06 | 40.12 | 41.03 | 41.03 | 3.04% | 36,395,828 |
| Sep 24, 2025 | 40.13 | 40.16 | 39.64 | 39.82 | 39.82 | -0.35% | 31,533,206 |
| Sep 23, 2025 | 40.31 | 40.36 | 39.79 | 39.96 | 39.96 | -0.20% | 28,492,555 |
| Sep 22, 2025 | 39.50 | 40.05 | 39.34 | 40.04 | 40.04 | 2.56% | 32,055,377 |
| Sep 19, 2025 | 38.26 | 39.12 | 38.19 | 39.04 | 39.04 | 2.76% | 36,776,297 |
| Sep 18, 2025 | 37.86 | 38.00 | 37.61 | 37.99 | 37.99 | 0.53% | 13,289,167 |
| Sep 17, 2025 | 38.04 | 38.34 | 37.35 | 37.79 | 37.79 | -2.10% | 31,045,451 |
| Sep 16, 2025 | 39.00 | 39.01 | 38.34 | 38.60 | 38.60 | -0.41% | 25,319,748 |
| Sep 15, 2025 | 38.30 | 38.79 | 38.25 | 38.76 | 38.76 | 1.10% | 22,225,103 |
| Sep 12, 2025 | 38.24 | 38.45 | 38.15 | 38.34 | 38.34 | 1.46% | 19,902,339 |
| Sep 11, 2025 | 37.37 | 37.92 | 37.33 | 37.79 | 37.79 | 1.02% | 19,051,458 |
| Sep 10, 2025 | 37.35 | 37.49 | 37.24 | 37.41 | 37.41 | 0.62% | 17,743,557 |
| Sep 9, 2025 | 37.43 | 37.58 | 37.01 | 37.18 | 37.18 | -0.88% | 24,001,241 |
| Sep 8, 2025 | 37.57 | 37.83 | 37.36 | 37.51 | 37.51 | 0.81% | 25,019,722 |
| Sep 5, 2025 | 37.41 | 37.60 | 36.97 | 37.21 | 37.21 | 0.76% | 25,435,548 |
| Sep 4, 2025 | 37.20 | 37.22 | 36.63 | 36.93 | 36.93 | -1.10% | 45,258,540 |
| Sep 3, 2025 | 37.33 | 37.64 | 37.18 | 37.34 | 37.34 | 0.51% | 27,291,243 |
| Sep 2, 2025 | 36.63 | 37.17 | 36.43 | 37.15 | 37.15 | 2.65% | 35,875,343 |
| Aug 29, 2025 | 35.35 | 36.29 | 35.32 | 36.19 | 36.19 | 1.89% | 28,952,948 |
| Aug 28, 2025 | 35.41 | 35.52 | 35.23 | 35.52 | 35.52 | 1.51% | 21,079,110 |
| Aug 27, 2025 | 34.73 | 35.08 | 34.61 | 34.99 | 34.99 | -0.09% | 10,084,235 |
| Aug 26, 2025 | 34.90 | 35.10 | 34.88 | 35.02 | 35.02 | - | 13,836,602 |
| Aug 25, 2025 | 35.07 | 35.35 | 35.02 | 35.02 | 35.02 | -0.91% | 10,286,441 |
| Aug 22, 2025 | 34.46 | 35.47 | 34.40 | 35.34 | 35.34 | 2.11% | 26,003,276 |
| Aug 21, 2025 | 34.48 | 34.69 | 34.45 | 34.61 | 34.61 | 0.52% | 10,597,930 |
| Aug 20, 2025 | 34.21 | 34.45 | 34.20 | 34.43 | 34.43 | 1.65% | 10,903,379 |
| Aug 19, 2025 | 34.47 | 34.54 | 33.85 | 33.87 | 33.87 | -1.97% | 18,812,899 |
| Aug 18, 2025 | 34.66 | 34.68 | 34.47 | 34.55 | 34.55 | 0.14% | 8,670,779 |
| Aug 15, 2025 | 34.34 | 34.52 | 34.22 | 34.50 | 34.50 | - | 13,881,745 |
| Aug 14, 2025 | 34.65 | 34.75 | 34.35 | 34.50 | 34.50 | -1.43% | 15,819,732 |
| Aug 13, 2025 | 34.87 | 35.04 | 34.85 | 35.00 | 35.00 | 1.71% | 13,185,609 |
| Aug 12, 2025 | 34.24 | 34.53 | 34.11 | 34.41 | 34.41 | 0.67% | 12,143,898 |
| Aug 11, 2025 | 34.34 | 34.43 | 34.18 | 34.18 | 34.18 | -2.01% | 10,749,335 |
| Aug 8, 2025 | 34.78 | 34.89 | 34.51 | 34.88 | 34.88 | 0.35% | 15,786,088 |
| Aug 7, 2025 | 34.85 | 34.99 | 34.52 | 34.76 | 34.76 | 1.19% | 21,996,134 |
| Aug 6, 2025 | 34.39 | 34.47 | 34.29 | 34.35 | 34.35 | - | 8,747,632 |
| Aug 5, 2025 | 34.01 | 34.41 | 33.99 | 34.35 | 34.35 | 1.09% | 16,451,157 |
| Aug 4, 2025 | 33.93 | 34.05 | 33.85 | 33.98 | 33.98 | 1.16% | 9,725,836 |
| Aug 1, 2025 | 33.76 | 33.77 | 33.39 | 33.59 | 33.59 | 0.81% | 16,787,158 |
| Jul 31, 2025 | 33.30 | 33.35 | 33.10 | 33.32 | 33.32 | -0.57% | 15,454,449 |
| Jul 30, 2025 | 34.12 | 34.30 | 33.40 | 33.51 | 33.51 | -3.32% | 35,325,633 |
| Jul 29, 2025 | 34.64 | 34.78 | 34.48 | 34.66 | 34.66 | 0.06% | 10,705,702 |
| Jul 28, 2025 | 34.65 | 34.69 | 34.43 | 34.64 | 34.64 | -0.06% | 16,543,351 |
| Jul 25, 2025 | 35.28 | 35.39 | 34.48 | 34.66 | 34.66 | -2.34% | 24,958,313 |
| Jul 24, 2025 | 35.36 | 35.55 | 35.24 | 35.49 | 35.49 | -0.56% | 11,319,791 |
| Jul 23, 2025 | 35.76 | 35.91 | 35.47 | 35.69 | 35.69 | -0.08% | 21,882,762 |
| Jul 22, 2025 | 35.55 | 35.72 | 35.17 | 35.72 | 35.72 | 1.05% | 25,205,278 |
| Jul 21, 2025 | 35.11 | 35.49 | 35.09 | 35.35 | 35.35 | 2.14% | 28,710,465 |
| Jul 18, 2025 | 34.79 | 34.86 | 34.61 | 34.61 | 34.61 | -0.12% | 18,305,346 |
| Jul 17, 2025 | 34.30 | 34.68 | 34.18 | 34.65 | 34.65 | 0.70% | 14,813,461 |