SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.79	66.54	65.37	66.20	66.20	-3.12%	21,382,366
Apr 27, 2026	68.30	68.55	67.55	68.33	68.33	-0.67%	13,188,584
Apr 24, 2026	68.29	69.42	68.10	68.79	68.79	0.60%	16,185,747
Apr 23, 2026	68.77	69.24	67.52	68.38	68.38	-2.83%	21,717,775
Apr 22, 2026	70.55	70.96	70.23	70.37	70.37	2.74%	14,193,826
Apr 21, 2026	70.99	71.56	68.35	68.49	68.49	-5.07%	30,759,128
Apr 20, 2026	72.65	72.82	71.81	72.15	72.15	-2.01%	19,556,061
Apr 17, 2026	73.89	75.16	73.42	73.63	73.63	3.35%	33,345,379
Apr 16, 2026	71.92	72.22	70.66	71.24	71.24	-0.84%	20,235,470
Apr 15, 2026	71.92	72.90	71.35	71.84	71.84	-0.28%	22,661,034
Apr 14, 2026	70.33	72.07	70.27	72.04	72.04	5.51%	32,716,907
Apr 13, 2026	67.17	68.68	66.58	68.28	68.28	-1.16%	24,989,585
Apr 10, 2026	69.10	69.55	68.56	69.08	69.08	1.01%	20,215,392
Apr 9, 2026	67.62	69.34	67.17	68.39	68.39	1.36%	26,921,362
Apr 8, 2026	69.73	69.93	66.52	67.47	67.47	2.32%	31,164,920
Apr 7, 2026	65.28	66.19	63.20	65.94	65.94	-0.23%	27,700,687
Apr 6, 2026	65.85	66.29	65.22	66.09	66.09	0.46%	17,841,517
Apr 2, 2026	63.55	66.23	63.49	65.79	65.79	-3.45%	36,598,314
Apr 1, 2026	67.96	68.91	67.38	68.14	68.14	-	37,868,129
Mar 31, 2026	65.84	68.20	65.69	68.14	68.14	7.27%	40,791,462
Mar 30, 2026	64.46	64.63	63.02	63.52	63.52	0.13%	29,562,060
Mar 27, 2026	61.43	64.88	61.22	63.44	63.44	4.39%	50,803,503
Mar 26, 2026	62.10	63.14	60.37	60.77	60.77	-6.81%	54,953,116
Mar 25, 2026	66.04	66.40	64.48	65.21	65.21	3.59%	37,237,355
Mar 24, 2026	61.62	63.69	61.27	62.95	62.95	0.77%	45,124,260
Mar 23, 2026	61.30	64.11	60.98	62.47	62.47	1.54%	71,645,035
Mar 20, 2026	64.68	64.96	61.25	61.52	61.52	-6.33%	55,088,423
Mar 19, 2026	61.90	65.74	60.85	65.68	65.68	-4.40%	94,876,442
Mar 18, 2026	69.51	70.55	68.66	68.70	68.70	-4.13%	44,521,263
Mar 17, 2026	73.16	73.72	70.84	71.66	71.66	-2.13%	34,492,851
Mar 16, 2026	73.26	73.96	72.01	73.22	73.22	0.73%	36,902,279
Mar 13, 2026	76.07	76.28	71.92	72.69	72.69	-4.96%	45,279,264
Mar 12, 2026	78.53	78.54	76.36	76.48	76.48	-1.84%	29,057,031
Mar 11, 2026	78.03	78.06	76.45	77.91	77.91	-2.72%	29,681,173
Mar 10, 2026	80.89	81.28	78.73	80.09	80.09	2.34%	36,812,322
Mar 9, 2026	76.43	78.56	75.24	78.26	78.26	3.06%	33,822,547
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