Skip to main content

Physical Silver ETF (NY: SIVR )

21.71 +0.22 (+1.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 21.70 21.75 21.57 21.71 514,831 +0.22(+1.02%)
Feb 28, 2024 21.46 21.50 21.39 21.49 393,028 -0.04(-0.19%)
Feb 27, 2024 21.70 21.70 21.46 21.53 599,327 -0.03(-0.14%)
Feb 26, 2024 21.57 21.64 21.49 21.56 572,452 -0.42(-1.91%)
Feb 23, 2024 21.76 22.02 21.66 21.98 766,161 +0.20(+0.92%)
Feb 22, 2024 21.88 21.94 21.77 21.78 602,510 -0.16(-0.73%)
Feb 21, 2024 22.08 22.08 21.80 21.94 640,903 -0.09(-0.41%)
Feb 20, 2024 22.15 22.18 22.00 22.03 557,496 -0.36(-1.61%)
Feb 16, 2024 22.04 22.49 21.88 22.39 1,110,517 +0.45(+2.05%)
Feb 15, 2024 21.81 22.05 21.80 21.94 968,767 +0.56(+2.62%)
Feb 14, 2024 21.18 21.50 21.15 21.38 752,049 +0.26(+1.23%)
Feb 13, 2024 21.39 21.39 21.05 21.12 1,015,556 -0.60(-2.76%)
Feb 12, 2024 21.58 21.80 21.55 21.72 550,468 +0.07(+0.32%)
Feb 09, 2024 21.52 21.67 21.41 21.65 501,570 +0.05(+0.23%)
Feb 08, 2024 21.37 21.66 21.33 21.60 699,090 +0.34(+1.60%)
Feb 07, 2024 21.39 21.49 21.26 21.26 521,822 -0.22(-1.02%)
Feb 06, 2024 21.37 21.53 21.34 21.48 525,021 +0.08(+0.37%)
Feb 05, 2024 21.37 21.49 21.32 21.40 661,582 -0.31(-1.43%)
Feb 02, 2024 21.55 21.75 21.45 21.71 1,252,136 -0.48(-2.16%)
Feb 01, 2024 21.90 22.26 21.83 22.19 1,019,910 +0.33(+1.51%)
Jan 31, 2024 22.18 22.33 21.81 21.86 1,030,792 -0.33(-1.49%)
Jan 30, 2024 22.27 22.31 21.96 22.19 544,901 -0.01(-0.05%)
Jan 29, 2024 22.00 22.23 21.80 22.20 674,636 +0.36(+1.65%)
Jan 26, 2024 21.77 21.89 21.74 21.84 911,345 -0.07(-0.32%)
Jan 25, 2024 21.93 22.04 21.76 21.91 1,532,673 +0.22(+1.01%)
Jan 24, 2024 21.95 21.96 21.65 21.69 1,042,046 +0.19(+0.88%)
Jan 23, 2024 21.38 21.50 21.34 21.50 556,112 +0.37(+1.75%)
Jan 22, 2024 21.04 21.34 21.00 21.13 733,660 -0.49(-2.27%)
Jan 19, 2024 21.73 21.73 21.50 21.62 561,295 -0.15(-0.69%)
Jan 18, 2024 21.51 21.79 21.48 21.77 450,644 +0.18(+0.83%)
Jan 17, 2024 21.72 21.75 21.55 21.59 1,033,316 -0.36(-1.64%)
Jan 16, 2024 22.11 22.14 21.89 21.95 720,665 -0.23(-1.04%)
Jan 12, 2024 22.36 22.53 22.08 22.18 713,897 +0.40(+1.84%)
Jan 11, 2024 21.92 22.04 21.52 21.78 899,542 -0.12(-0.55%)
Jan 10, 2024 21.87 21.97 21.80 21.90 745,466 -0.08(-0.36%)
Jan 09, 2024 22.22 22.22 21.92 21.98 621,082 -0.11(-0.50%)
Jan 08, 2024 22.03 22.21 21.98 22.09 582,528 -0.09(-0.41%)
Jan 05, 2024 22.10 22.52 22.02 22.18 1,042,834 +0.13(+0.59%)
Jan 04, 2024 21.89 22.07 21.73 22.05 815,201 +0.02(+0.09%)
Jan 03, 2024 22.04 22.19 21.87 22.03 1,216,576 -0.61(-2.69%)
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.