abrdn Physical Silver Shares ETF (SIVR) Historical Stock Data
26.05 ↓0.17 (-0.65%)
As of April 26, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, SIVR is up 0.04% a day on average. There have been 15 days where abrdn Physical Silver Shares ETF closed green and 15 days where SIVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.37 | 26.05 | ↓$0.32 (-1.21%) | 25.92 | 26.39 | 1.26M |
| 2024-04-25 | 26.02 | 26.22 | ↑$0.20 (0.77%) | 25.97 | 26.38 | 1.40M |
| 2024-04-24 | 26.05 | 26.06 | ↑$0.01 (0.04%) | 25.94 | 26.21 | 724.32K |
| 2024-04-23 | 25.82 | 26.14 | ↑$0.32 (1.24%) | 25.79 | 26.20 | 1.82M |
| 2024-04-22 | 26.10 | 26.07 | ↓$0.03 (-0.11%) | 25.94 | 26.36 | 1.89M |
| 2024-04-19 | 27.14 | 27.44 | ↑$0.30 (1.11%) | 27.11 | 27.54 | 2.01M |
| 2024-04-18 | 27.33 | 27.05 | ↓$0.28 (-1.02%) | 26.94 | 27.37 | 1.99M |
| 2024-04-17 | 27.35 | 27.06 | ↓$0.29 (-1.06%) | 26.91 | 27.56 | 2.74M |
| 2024-04-16 | 27.30 | 27.01 | ↓$0.29 (-1.06%) | 26.75 | 27.30 | 2.82M |
| 2024-04-15 | 27.44 | 27.64 | ↑$0.20 (0.73%) | 26.90 | 27.64 | 3.19M |
| 2024-04-12 | 28.05 | 26.82 | ↓$1.23 (-4.39%) | 26.72 | 28.50 | 3.84M |
| 2024-04-11 | 26.90 | 27.22 | ↑$0.32 (1.19%) | 26.57 | 27.24 | 1.39M |
| 2024-04-10 | 26.50 | 26.61 | ↑$0.11 (0.42%) | 26.34 | 27.28 | 2.66M |
| 2024-04-09 | 26.95 | 26.92 | ↓$0.03 (-0.11%) | 26.44 | 27.10 | 2.18M |
| 2024-04-08 | 26.54 | 26.59 | ↑$0.05 (0.19%) | 26.06 | 26.67 | 1.40M |
| 2024-04-05 | 25.63 | 26.19 | ↑$0.56 (2.18%) | 25.55 | 26.31 | 1.91M |
| 2024-04-04 | 25.73 | 25.65 | ↓$0.08 (-0.31%) | 25.53 | 26.11 | 3.25M |
| 2024-04-03 | 25.39 | 25.88 | ↑$0.49 (1.93%) | 25.29 | 25.90 | 2.43M |
| 2024-04-02 | 24.39 | 24.96 | ↑$0.57 (2.34%) | 24.33 | 24.99 | 2.75M |
| 2024-04-01 | 24.25 | 23.91 | ↓$0.34 (-1.40%) | 23.68 | 24.26 | 1.77M |
| 2024-03-28 | 23.50 | 23.81 | ↑$0.31 (1.32%) | 23.45 | 23.85 | 780.36K |
| 2024-03-27 | 23.39 | 23.56 | ↑$0.17 (0.73%) | 23.38 | 23.59 | 641.61K |
| 2024-03-26 | 23.65 | 23.37 | ↓$0.28 (-1.18%) | 23.33 | 23.65 | 831.55K |
| 2024-03-25 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.60 | 23.78 | 530.16K |
| 2024-03-22 | 23.71 | 23.62 | ↓$0.09 (-0.38%) | 23.57 | 23.88 | 733.93K |
| 2024-03-21 | 24.21 | 23.68 | ↓$0.53 (-2.19%) | 23.59 | 24.22 | 1.41M |
| 2024-03-20 | 23.79 | 24.38 | ↑$0.59 (2.48%) | 23.75 | 24.52 | 1.50M |
| 2024-03-19 | 23.87 | 23.85 | ↓$0.02 (-0.08%) | 23.67 | 23.90 | 842.61K |
| 2024-03-18 | 24.20 | 23.98 | ↓$0.22 (-0.91%) | 23.92 | 24.21 | 619.79K |
| 2024-03-15 | 24.12 | 24.10 | ↓$0.02 (-0.08%) | 24.04 | 24.35 | 859.42K |
Create an account or log in to view more rows.
$SIVR NOT SELLING.
$SIVR CHUG CHUG CHUG
$SIVR now I buy
$SIVR just hold no panic
$SIVR come back next earning
$SIVR what V recovery or fake pump
$SIVR wow you bulls are losers
$SIVR whelp. you win this round. goodluck
$SIVR the best advice has been no stop losses. Would have cost a fortune!!!
$SIVR Price target here?