Breaking News Bar

Business News and Information

Physical Silver ETF (NY: SIVR )

24.60 USD +0.11 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 24.59 24.76 24.49 24.60 305,818 +0.11(+0.45%)
Jan 25, 2021 24.78 24.84 24.32 24.49 754,563 -0.12(-0.49%)
Jan 22, 2021 24.45 24.72 24.32 24.61 642,700 -0.51(-2.03%)
Jan 21, 2021 24.97 25.17 24.79 25.12 632,058 +0.15(+0.60%)
Jan 20, 2021 24.60 25.00 24.58 24.97 692,650 +0.65(+2.67%)
Jan 19, 2021 24.43 24.44 24.16 24.32 1,884,712 +0.44(+1.84%)
Jan 15, 2021 24.09 24.26 23.75 23.88 836,900 -0.79(-3.20%)
Jan 14, 2021 24.54 25.02 24.54 24.67 862,603 +0.28(+1.15%)
Jan 13, 2021 24.52 24.68 24.32 24.39 467,536 -0.30(-1.22%)
Jan 12, 2021 24.48 24.77 24.31 24.69 644,741 +0.56(+2.32%)
Jan 11, 2021 23.85 24.43 23.83 24.13 1,023,773 -0.31(-1.27%)
Jan 08, 2021 25.72 25.73 23.65 24.44 3,010,000 -1.82(-6.93%)
Jan 07, 2021 26.23 26.37 26.05 26.26 786,840 -0.09(-0.34%)
Jan 06, 2021 26.35 26.41 25.69 26.35 1,760,663 -0.33(-1.24%)
Jan 05, 2021 26.47 26.76 26.28 26.68 768,578 +0.31(+1.18%)
Jan 04, 2021 26.53 26.62 25.87 26.37 1,200,293 +0.82(+3.21%)
Dec 31, 2020 25.55 25.55 25.55 944,876 -0.19(-0.74%)
Dec 30, 2020 25.39 25.74 25.34 25.74 944,876 +0.38(+1.50%)
Dec 29, 2020 25.32 25.49 25.07 25.36 593,527 -0.02(-0.08%)
Dec 28, 2020 25.67 25.83 25.33 25.38 729,095 +0.46(+1.85%)
Dec 24, 2020 24.67 24.97 24.63 24.92 374,000 +0.17(+0.69%)
Dec 23, 2020 24.64 24.93 24.63 24.75 760,697 +0.39(+1.60%)
Dec 22, 2020 24.99 25.07 24.24 24.36 963,055 -0.98(-3.87%)
Dec 21, 2020 25.08 25.46 25.06 25.34 1,064,589 +0.42(+1.69%)
Dec 18, 2020 24.96 25.07 24.83 24.92 553,800 -0.18(-0.72%)
Dec 17, 2020 25.05 25.23 24.90 25.10 906,374 +0.54(+2.20%)
Dec 16, 2020 24.12 24.57 23.87 24.56 1,088,668 +0.87(+3.67%)
Dec 15, 2020 23.55 23.73 23.51 23.69 369,893 +0.63(+2.73%)
Dec 14, 2020 23.24 23.42 23.00 23.06 558,433 -0.09(-0.39%)
Dec 11, 2020 23.12 23.31 23.07 23.15 342,400 -0.06(-0.26%)
Dec 10, 2020 23.28 23.47 23.06 23.21 288,185 +0.10(+0.43%)
Dec 09, 2020 23.41 23.46 22.79 23.11 810,933 -0.64(-2.69%)
Dec 08, 2020 23.84 24.03 23.64 23.75 494,807 +0.04(+0.17%)
Dec 07, 2020 23.15 23.93 23.13 23.71 1,133,488 +0.34(+1.45%)
Dec 04, 2020 23.31 23.48 23.14 23.37 416,500 +0.04(+0.17%)
Dec 03, 2020 23.23 23.33 22.95 23.33 605,050 +0.11(+0.47%)
Dec 02, 2020 22.98 23.26 22.86 23.22 506,262 +0.03(+0.13%)
Dec 01, 2020 22.78 23.25 22.72 23.19 703,959 +1.31(+5.99%)
Nov 30, 2020 21.51 21.92 21.42 21.88 746,414 +0.00(+0.00%)
Nov 27, 2020 21.78 22.00 21.75 21.88 764,500 -0.69(-3.06%)
Nov 25, 2020 22.60 22.70 22.50 22.57 343,700 +0.11(+0.49%)
Nov 24, 2020 22.34 22.54 22.26 22.46 911,190 -0.34(-1.49%)
Nov 23, 2020 23.25 23.26 22.64 22.80 1,153,198 -0.58(-2.48%)
Nov 20, 2020 23.60 23.70 23.36 23.38 450,200 +0.06(+0.26%)
Nov 19, 2020 23.01 23.32 22.95 23.32 465,346 -0.12(-0.51%)
Nov 18, 2020 23.62 23.88 23.43 23.44 427,916 -0.20(-0.85%)
Nov 17, 2020 23.77 23.79 23.55 23.64 288,539 -0.28(-1.17%)
Nov 16, 2020 23.79 24.00 23.72 23.92 411,860 +0.09(+0.38%)
Nov 13, 2020 23.93 23.98 23.79 23.83 355,800 +0.39(+1.66%)
Nov 12, 2020 23.43 23.59 23.39 23.44 566,447 +0.03(+0.13%)
Nov 11, 2020 23.12 23.47 23.09 23.41 418,371 +0.09(+0.39%)
Nov 10, 2020 23.53 23.67 23.28 23.32 499,422 -0.06(-0.26%)
Nov 09, 2020 23.69 23.69 22.79 23.38 1,876,765 -1.35(-5.46%)
Nov 06, 2020 24.86 24.90 24.40 24.73 782,800 +0.18(+0.73%)
Nov 05, 2020 23.92 24.58 23.91 24.55 880,756 +1.44(+6.23%)
Nov 04, 2020 23.20 23.38 22.97 23.11 533,985 -0.23(-0.99%)
Nov 03, 2020 23.53 23.53 23.27 23.34 315,103 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear