SLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.87	53.87	52.46	53.28	53.28	1.76%	15,268,344
Jun 25, 2026	52.71	53.20	51.50	52.36	52.36	1.12%	24,484,077
Jun 24, 2026	52.94	53.90	50.31	51.78	51.78	-7.09%	50,838,898
Jun 23, 2026	56.16	56.51	55.47	55.73	55.73	-5.40%	20,358,951
Jun 22, 2026	60.09	60.33	58.75	58.91	58.91	-1.01%	15,774,285
Jun 18, 2026	60.74	61.12	58.85	59.51	59.51	-1.81%	28,440,765
Jun 17, 2026	63.54	64.69	60.39	60.61	60.61	-4.39%	32,832,724
Jun 16, 2026	63.70	63.85	62.76	63.39	63.39	-0.13%	16,140,385
Jun 15, 2026	64.28	64.50	63.24	63.47	63.47	3.56%	19,726,292
Jun 12, 2026	60.53	61.83	59.87	61.29	61.29	0.77%	21,077,624
Jun 11, 2026	57.45	61.10	57.30	60.82	60.82	5.48%	29,797,825
Jun 10, 2026	58.19	59.47	57.63	57.66	57.66	-2.29%	27,679,014
Jun 9, 2026	61.82	62.43	58.22	59.01	59.01	-4.17%	33,716,036
Jun 8, 2026	62.03	62.30	61.24	61.58	61.58	0.02%	22,149,355
Jun 5, 2026	64.06	64.25	61.36	61.57	61.57	-8.08%	37,268,182
Jun 4, 2026	67.50	67.72	66.20	66.98	66.98	1.16%	11,678,868
Jun 3, 2026	67.00	67.14	66.10	66.21	66.21	-2.62%	13,332,158
Jun 2, 2026	68.69	69.03	67.63	67.99	67.99	0.47%	11,284,164
Jun 1, 2026	67.49	68.24	66.80	67.67	67.67	-0.97%	15,707,767
May 29, 2026	68.56	69.35	67.48	68.33	68.33	-0.04%	16,424,551
May 28, 2026	66.55	68.76	66.16	68.36	68.36	1.27%	18,631,335
May 27, 2026	66.88	67.92	66.88	67.50	67.50	-3.18%	15,623,345
May 26, 2026	69.02	69.73	68.59	69.72	69.72	1.99%	14,908,058
May 22, 2026	68.86	69.06	67.80	68.36	68.36	-1.57%	14,280,795
May 21, 2026	67.68	69.75	67.31	69.45	69.45	1.05%	16,910,481
May 20, 2026	67.82	69.33	67.33	68.73	68.73	2.74%	20,537,680
May 19, 2026	66.68	67.80	66.11	66.90	66.90	-4.35%	22,685,889
May 18, 2026	70.23	70.77	68.88	69.94	69.94	1.30%	21,517,310
May 15, 2026	69.74	70.06	68.55	69.04	69.04	-8.57%	45,301,913
May 14, 2026	77.29	77.29	75.39	75.51	75.51	-4.84%	27,151,507
May 13, 2026	78.66	80.86	78.27	79.35	79.35	1.02%	31,013,612
May 12, 2026	76.50	78.62	75.15	78.55	78.55	0.71%	30,999,491
May 11, 2026	77.05	78.00	76.14	78.00	78.00	6.83%	38,320,830
May 8, 2026	73.29	73.83	72.28	73.01	73.01	1.97%	19,125,978
May 7, 2026	73.28	74.33	71.16	71.60	71.60	2.10%	33,453,093
May 6, 2026	69.56	70.39	69.44	70.13	70.13	6.40%	24,490,774
May 5, 2026	66.77	66.95	65.85	65.91	65.91	-0.05%	12,632,131
May 4, 2026	66.39	67.58	65.61	65.94	65.94	-3.44%	20,986,368
May 1, 2026	67.58	69.65	67.51	68.29	68.29	2.45%	20,237,187
Apr 30, 2026	66.70	66.81	65.88	66.66	66.66	2.81%	16,140,684
Apr 29, 2026	64.96	65.27	64.13	64.84	64.84	-2.05%	18,681,748
Apr 28, 2026	65.79	66.54	65.37	66.20	66.20	-3.12%	21,555,758
Apr 27, 2026	68.30	68.55	67.55	68.33	68.33	-0.67%	13,347,201
Apr 24, 2026	68.29	69.42	68.10	68.79	68.79	0.60%	16,377,894
Apr 23, 2026	68.77	69.24	67.52	68.38	68.38	-2.83%	21,937,399
Apr 22, 2026	70.55	70.96	70.23	70.37	70.37	2.74%	14,416,141
Apr 21, 2026	70.99	71.56	68.35	68.49	68.49	-5.07%	31,486,978
Apr 20, 2026	72.65	72.82	71.81	72.15	72.15	-2.01%	20,811,509
Apr 17, 2026	73.89	75.16	73.42	73.63	73.63	3.35%	35,188,646
Apr 16, 2026	71.92	72.22	70.66	71.24	71.24	-0.84%	21,529,668
Apr 15, 2026	71.92	72.90	71.35	71.84	71.84	-0.28%	23,587,683
Apr 14, 2026	70.33	72.07	70.27	72.04	72.04	5.51%	33,053,310
Apr 13, 2026	67.17	68.68	66.58	68.28	68.28	-1.16%	25,330,550
Apr 10, 2026	69.10	69.55	68.56	69.08	69.08	1.01%	20,820,568
Apr 9, 2026	67.62	69.34	67.17	68.39	68.39	1.36%	27,209,990
Apr 8, 2026	69.73	69.93	66.52	67.47	67.47	2.32%	31,631,923
Apr 7, 2026	65.28	66.19	63.20	65.94	65.94	-0.23%	30,458,555
Apr 6, 2026	65.85	66.29	65.22	66.09	66.09	0.46%	18,134,493
Apr 2, 2026	63.55	66.23	63.49	65.79	65.79	-3.45%	37,002,901
Apr 1, 2026	67.96	68.91	67.38	68.14	68.14	-	38,360,669
Mar 31, 2026	65.84	68.20	65.69	68.14	68.14	7.27%	42,141,649
Mar 30, 2026	64.46	64.63	63.02	63.52	63.52	0.13%	30,511,950
Mar 27, 2026	61.43	64.88	61.22	63.44	63.44	4.39%	52,470,824
Mar 26, 2026	62.10	63.14	60.37	60.77	60.77	-6.81%	56,080,493
Mar 25, 2026	66.04	66.40	64.48	65.21	65.21	3.59%	38,165,922
Mar 24, 2026	61.62	63.69	61.27	62.95	62.95	0.77%	48,267,964
Mar 23, 2026	61.30	64.11	60.98	62.47	62.47	1.54%	72,440,030
Mar 20, 2026	64.68	64.96	61.25	61.52	61.52	-6.33%	56,912,251
Mar 19, 2026	61.90	65.74	60.85	65.68	65.68	-4.40%	96,191,604
Mar 18, 2026	69.51	70.55	68.66	68.70	68.70	-4.13%	46,745,879
Mar 17, 2026	73.16	73.72	70.84	71.66	71.66	-2.13%	32,991,836
Mar 16, 2026	73.26	73.96	72.01	73.22	73.22	0.73%	37,193,131
Mar 13, 2026	76.07	76.28	71.92	72.69	72.69	-4.96%	46,251,908
Mar 12, 2026	78.53	78.54	76.36	76.48	76.48	-1.84%	29,762,309
Mar 11, 2026	78.03	78.06	76.45	77.91	77.91	-2.72%	30,665,410
Mar 10, 2026	80.89	81.28	78.73	80.09	80.09	2.34%	37,263,668
Mar 9, 2026	76.43	78.56	75.24	78.26	78.26	3.06%	34,865,493
Mar 6, 2026	75.09	76.97	74.58	75.94	75.94	2.25%	40,550,717
Mar 5, 2026	74.94	75.52	73.01	74.27	74.27	-1.42%	49,446,275
Mar 4, 2026	76.34	77.06	74.41	75.34	75.34	0.88%	39,022,460
Mar 3, 2026	74.21	76.14	71.68	74.68	74.68	-8.45%	89,651,703
Mar 2, 2026	81.17	82.37	78.34	81.57	81.57	-4.02%	96,957,596
Feb 27, 2026	83.25	85.27	82.36	84.99	84.99	5.64%	69,525,169
Feb 26, 2026	78.76	80.57	72.52	80.45	80.45	0.51%	52,050,402
Feb 25, 2026	81.86	82.73	79.88	80.04	80.04	1.21%	64,933,066
Feb 24, 2026	78.23	79.94	77.94	79.08	79.08	-1.85%	56,012,584
Feb 23, 2026	78.40	80.70	77.91	80.57	80.57	5.16%	94,752,135
Feb 20, 2026	73.11	76.68	72.25	76.62	76.62	7.90%	86,636,800
Feb 19, 2026	70.68	71.67	69.85	71.01	71.01	1.31%	49,022,455
Feb 18, 2026	69.66	70.97	69.07	70.09	70.09	5.60%	63,749,363
Feb 17, 2026	67.27	67.70	65.14	66.37	66.37	-4.80%	82,561,695
Feb 13, 2026	71.21	71.32	68.86	69.72	69.72	2.94%	69,570,804
Feb 12, 2026	75.19	75.67	67.36	67.73	67.73	-11.53%	128,437,737
Feb 11, 2026	76.92	76.99	74.80	76.56	76.56	4.29%	75,806,854
Feb 10, 2026	74.72	75.25	72.46	73.41	73.41	-3.46%	68,588,500
Feb 9, 2026	72.88	76.16	72.55	76.04	76.04	8.33%	88,229,115
Feb 6, 2026	67.72	70.84	67.46	70.19	70.19	5.25%	71,262,667
Feb 5, 2026	68.23	70.52	65.51	66.69	66.69	-15.77%	170,927,953
Feb 4, 2026	82.60	82.80	75.76	79.18	79.18	2.88%	130,805,780
Feb 3, 2026	79.05	80.72	74.91	76.96	76.96	6.24%	172,917,208