Global X Silver Miners ETF (SIL) Historical Stock Data
84.73 ↑2.77 (3.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIL is up 0.33% a day on average. There have been 16 days where Global X Silver Miners ETF closed green and 14 days where SIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 82.27 | 84.73 | ↑$2.46 (2.99%) | 82.24 | 85.60 | 1.91M |
| 2025-12-18 | 82.13 | 81.96 | ↓$0.17 (-0.21%) | 81.57 | 83.70 | 1.88M |
| 2025-12-17 | 83.33 | 82.60 | ↓$0.73 (-0.88%) | 81.47 | 83.39 | 2.71M |
| 2025-12-16 | 81.69 | 81.79 | ↑$0.10 (0.12%) | 80.56 | 83.10 | 1.32M |
| 2025-12-15 | 84.77 | 82.24 | ↓$2.53 (-2.98%) | 81.18 | 84.86 | 1.94M |
| 2025-12-12 | 85.62 | 82.48 | ↓$3.14 (-3.67%) | 80.79 | 85.62 | 3.01M |
| 2025-12-11 | 80.48 | 83.37 | ↑$2.89 (3.59%) | 80.15 | 84.93 | 3.08M |
| 2025-12-10 | 78.53 | 79.76 | ↑$1.23 (1.57%) | 77.22 | 80.59 | 2.21M |
| 2025-12-09 | 75.00 | 78.47 | ↑$3.47 (4.63%) | 75.00 | 78.78 | 2.26M |
| 2025-12-08 | 76.47 | 74.74 | ↓$1.73 (-2.26%) | 74.65 | 76.75 | 1.20M |
| 2025-12-05 | 77.38 | 76.07 | ↓$1.31 (-1.69%) | 75.79 | 78.56 | 1.43M |
| 2025-12-04 | 75.70 | 76.20 | ↑$0.50 (0.66%) | 74.87 | 76.20 | 1.22M |
| 2025-12-03 | 77.17 | 76.46 | ↓$0.71 (-0.92%) | 76.32 | 78.18 | 2.52M |
| 2025-12-02 | 77.99 | 77.11 | ↓$0.88 (-1.13%) | 74.44 | 78.10 | 2.96M |
| 2025-12-01 | 79.33 | 78.07 | ↓$1.26 (-1.59%) | 77.09 | 79.38 | 3.61M |
| 2025-11-28 | 75.66 | 77.66 | ↑$2.00 (2.64%) | 75.13 | 77.88 | 3M |
| 2025-11-26 | 70.48 | 73.40 | ↑$2.92 (4.14%) | 70.28 | 73.56 | 2.67M |
| 2025-11-25 | 68.68 | 69.36 | ↑$0.69 (1.00%) | 68.30 | 70.02 | 1.19M |
| 2025-11-24 | 65.28 | 68.65 | ↑$3.37 (5.16%) | 65.28 | 68.80 | 1.44M |
| 2025-11-21 | 64.64 | 65.00 | ↑$0.36 (0.56%) | 63.90 | 65.81 | 1.24M |
| 2025-11-20 | 68.15 | 64.73 | ↓$3.42 (-5.02%) | 64.67 | 69.25 | 1.12M |
| 2025-11-19 | 68.54 | 68.42 | ↓$0.12 (-0.18%) | 67.45 | 69.98 | 1.28M |
| 2025-11-18 | 67.11 | 67.24 | ↑$0.13 (0.19%) | 65.93 | 67.71 | 1.66M |
| 2025-11-17 | 67.74 | 66.69 | ↓$1.05 (-1.55%) | 66.10 | 68.46 | 1.79M |
| 2025-11-14 | 65.97 | 68.30 | ↑$2.33 (3.53%) | 65.80 | 68.86 | 2.20M |
| 2025-11-13 | 71.60 | 69.28 | ↓$2.32 (-3.24%) | 68.68 | 71.60 | 3.44M |
| 2025-11-12 | 68.79 | 70.43 | ↑$1.64 (2.38%) | 68.06 | 71.53 | 4.86M |
| 2025-11-11 | 68.60 | 67.85 | ↓$0.75 (-1.09%) | 66.66 | 68.60 | 3.04M |
| 2025-11-10 | 67.16 | 67.72 | ↑$0.56 (0.83%) | 66.98 | 68.30 | 3.56M |
| 2025-11-07 | 63.45 | 64.82 | ↑$1.37 (2.16%) | 62.73 | 64.82 | 2.15M |
Create an account or log in to view more rows.
$SIL HOLDING STRONG FOR ALL OF YOU
$SIL Another boring day I believe
$SIL the best advice has been no stop losses. Would have cost a fortune!!!
$SIL my lotto for earnings
$SIL swing puts
$SIL Come on.. Let it fall.. buy later bulls
$SIL volume is almost nonexistent
$SIL Mindset is key
$SIL I already know
tomorrow the bulls going to say "next week" just like every week.
$SIL HODLing
and buying more when I can.