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