NYSEARCA:SIVR
S Physical Silver ETF Price (Quote)
$25.34
-0.160 (-0.627%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.99 | $28.50 | Friday, 3rd May 2024 SIVR stock ended at $25.34. This is 0.627% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.80% from a day low at $24.99 to a day high of $25.44. |
| 90 days | $21.05 | $28.50 | |
| 52 weeks | $19.84 | $28.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $25.36 | $25.44 | $24.99 | $25.34 | 1 268 877 |
| May 02, 2024 | $25.07 | $25.60 | $25.03 | $25.50 | 1 153 715 |
| May 01, 2024 | $25.27 | $25.79 | $25.23 | $25.41 | 1 536 805 |
| Apr 30, 2024 | $25.39 | $25.51 | $25.14 | $25.17 | 1 460 616 |
| Apr 29, 2024 | $26.06 | $26.24 | $25.84 | $26.00 | 880 466 |
| Apr 26, 2024 | $26.37 | $26.39 | $25.92 | $26.05 | 1 255 566 |
| Apr 25, 2024 | $26.02 | $26.38 | $25.97 | $26.22 | 1 396 791 |
| Apr 24, 2024 | $26.05 | $26.21 | $25.94 | $26.06 | 723 316 |
| Apr 23, 2024 | $25.82 | $26.20 | $25.79 | $26.14 | 1 823 120 |
| Apr 22, 2024 | $26.10 | $26.36 | $25.95 | $26.07 | 1 894 464 |
| Apr 19, 2024 | $27.14 | $27.54 | $27.11 | $27.44 | 1 994 171 |
| Apr 18, 2024 | $27.33 | $27.37 | $26.94 | $27.05 | 1 991 658 |
| Apr 17, 2024 | $27.35 | $27.56 | $26.91 | $27.06 | 2 714 927 |
| Apr 16, 2024 | $27.30 | $27.30 | $26.75 | $27.00 | 2 823 986 |
| Apr 15, 2024 | $27.44 | $27.64 | $26.90 | $27.64 | 3 188 218 |
| Apr 12, 2024 | $28.05 | $28.50 | $26.72 | $26.82 | 3 842 701 |
| Apr 11, 2024 | $26.90 | $27.24 | $26.57 | $27.22 | 1 389 872 |
| Apr 10, 2024 | $26.50 | $27.29 | $26.34 | $26.61 | 2 548 477 |
| Apr 09, 2024 | $26.95 | $27.10 | $26.44 | $26.92 | 2 177 479 |
| Apr 08, 2024 | $26.54 | $26.67 | $26.07 | $26.59 | 1 403 468 |
| Apr 05, 2024 | $25.63 | $26.31 | $25.55 | $26.19 | 1 910 794 |
| Apr 04, 2024 | $25.73 | $26.11 | $25.54 | $25.65 | 3 249 106 |
| Apr 03, 2024 | $25.39 | $25.90 | $25.29 | $25.88 | 2 422 529 |
| Apr 02, 2024 | $24.39 | $24.99 | $24.33 | $24.96 | 2 735 920 |
| Apr 01, 2024 | $24.25 | $24.28 | $23.68 | $23.91 | 1 768 177 |
