14-day Premium Trial Subscription Try For FreeTry Free

S Physical Silver ETF Price (Quote)

$30.14
+1.82 (+6.43%)
At Close: May 17, 2024

Range Low Price High Price Comment
30 days $24.99 $30.19 Friday, 17th May 2024 SIVR stock ended at $30.14. This is 6.43% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.59% from a day low at $28.86 to a day high of $30.19.
90 days $21.39 $30.19
52 weeks $19.84 $30.19

Historical ETFS Physical Silver prices

Date Open High Low Close Volume
Nov 16, 2023 $22.88 $23.05 $22.73 $22.74 808 203
Nov 15, 2023 $22.34 $22.50 $22.22 $22.43 495 547
Nov 14, 2023 $21.87 $22.20 $21.84 $22.13 563 706
Nov 13, 2023 $21.10 $21.42 $21.02 $21.37 343 605
Nov 10, 2023 $21.47 $21.52 $21.26 $21.27 461 159
Nov 09, 2023 $21.70 $22.03 $21.60 $21.64 635 769
Nov 08, 2023 $21.75 $21.86 $21.56 $21.59 611 246
Nov 07, 2023 $21.67 $21.70 $21.52 $21.67 536 753
Nov 06, 2023 $22.18 $22.19 $22.03 $22.05 391 382
Nov 03, 2023 $21.98 $22.32 $21.95 $22.19 849 683
Nov 02, 2023 $22.04 $22.05 $21.71 $21.80 495 050
Nov 01, 2023 $21.78 $22.04 $21.61 $21.93 890 406
Oct 31, 2023 $22.10 $22.33 $21.79 $21.92 811 015
Oct 30, 2023 $22.58 $22.59 $22.22 $22.34 581 316
Oct 27, 2023 $21.89 $22.15 $21.71 $22.14 737 306
Oct 26, 2023 $21.88 $21.92 $21.50 $21.80 797 266
Oct 25, 2023 $21.87 $22.03 $21.61 $21.89 1 065 217
Oct 24, 2023 $21.89 $22.05 $21.81 $21.98 508 438
Oct 23, 2023 $22.17 $22.23 $21.96 $22.02 637 408
Oct 20, 2023 $22.14 $22.71 $22.13 $22.36 1 271 215
Oct 19, 2023 $21.89 $22.12 $21.69 $22.07 982 005
Oct 18, 2023 $22.17 $22.30 $21.73 $21.90 899 648
Oct 17, 2023 $21.71 $22.03 $21.67 $21.87 486 331
Oct 16, 2023 $21.66 $21.77 $21.61 $21.62 456 325
Oct 13, 2023 $21.42 $21.85 $21.42 $21.73 969 715

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SIVR stock historical prices to predict future price movements?
Trend Analysis: Examine the SIVR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SIVR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About ETFS Physical Silver

The shares are intended to constitute a simple and cost-effective means of making an investment similar to an investment in silver. An investment in physical silver requires expensive and sometimes complicated arrangements in connection with the assay, transportation, warehousing and insurance of the metal. Although the shares are not the exact equivalent of an investment in silver, they provide investors with an alternative that allows a level o... SIVR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT