abrdn Physical Silver Shares ETF (SIVR) Historical Stock Data
58.82 ↑0.94 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIVR is up 0.41% a day on average. There have been 18 days where abrdn Physical Silver Shares ETF closed green and 12 days where SIVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 57.90 | 58.82 | ↑$0.92 (1.59%) | 57.20 | 58.98 | 2.69M |
| 2025-12-09 | 56.06 | 57.88 | ↑$1.82 (3.25%) | 56.03 | 57.89 | 2.72M |
| 2025-12-08 | 55.52 | 55.33 | ↓$0.19 (-0.34%) | 54.91 | 55.59 | 1.49M |
| 2025-12-05 | 55.36 | 55.57 | ↑$0.21 (0.38%) | 55.18 | 56.48 | 2.35M |
| 2025-12-04 | 54.92 | 54.37 | ↓$0.55 (-1.00%) | 53.73 | 54.97 | 3.28M |
| 2025-12-03 | 55.68 | 55.70 | ↑$0.02 (0.04%) | 55.06 | 56.01 | 2.40M |
| 2025-12-02 | 55.45 | 55.78 | ↑$0.33 (0.60%) | 54.37 | 55.84 | 2.71M |
| 2025-12-01 | 54.59 | 55.14 | ↑$0.55 (1.01%) | 54.20 | 56.01 | 4.31M |
| 2025-11-28 | 52.12 | 53.71 | ↑$1.59 (3.05%) | 52.06 | 53.80 | 2.24M |
| 2025-11-26 | 49.69 | 50.79 | ↑$1.10 (2.21%) | 49.50 | 50.84 | 1.71M |
| 2025-11-25 | 48.87 | 48.96 | ↑$0.09 (0.18%) | 48.26 | 49.09 | 1.76M |
| 2025-11-24 | 47.66 | 48.94 | ↑$1.28 (2.69%) | 47.64 | 48.96 | 1.30M |
| 2025-11-21 | 47.10 | 47.54 | ↑$0.44 (0.93%) | 46.99 | 48.22 | 2.89M |
| 2025-11-20 | 48.55 | 48.09 | ↓$0.46 (-0.95%) | 47.81 | 48.92 | 2.44M |
| 2025-11-19 | 49.16 | 48.75 | ↓$0.41 (-0.83%) | 47.98 | 49.85 | 2M |
| 2025-11-18 | 48.14 | 48.39 | ↑$0.25 (0.52%) | 47.87 | 48.72 | 1.36M |
| 2025-11-17 | 48.12 | 47.74 | ↓$0.38 (-0.79%) | 47.19 | 48.56 | 1.88M |
| 2025-11-14 | 48.05 | 48.22 | ↑$0.17 (0.35%) | 47.68 | 48.99 | 2.43M |
| 2025-11-13 | 50.69 | 49.83 | ↓$0.86 (-1.70%) | 49.58 | 50.82 | 2.91M |
| 2025-11-12 | 49.44 | 50.72 | ↑$1.28 (2.59%) | 49.26 | 51.10 | 2.42M |
| 2025-11-11 | 48.60 | 48.77 | ↑$0.17 (0.35%) | 47.89 | 48.78 | 0.97M |
| 2025-11-10 | 47.42 | 48.09 | ↑$0.67 (1.41%) | 47.26 | 48.14 | 1.24M |
| 2025-11-07 | 46.22 | 46.09 | ↓$0.13 (-0.28%) | 45.67 | 46.43 | 869.32K |
| 2025-11-06 | 45.87 | 45.71 | ↓$0.16 (-0.35%) | 45.38 | 46.07 | 731.81K |
| 2025-11-05 | 45.66 | 45.82 | ↑$0.16 (0.35%) | 45.48 | 45.95 | 814.83K |
| 2025-11-04 | 45.21 | 44.90 | ↓$0.31 (-0.69%) | 44.64 | 45.59 | 0.99M |
| 2025-11-03 | 46.47 | 45.92 | ↓$0.55 (-1.18%) | 45.74 | 46.58 | 1.83M |
| 2025-10-31 | 46.70 | 46.20 | ↓$0.49 (-1.06%) | 46.10 | 46.73 | 0.96M |
| 2025-10-30 | 45.89 | 46.56 | ↑$0.67 (1.46%) | 45.70 | 46.65 | 1.89M |
| 2025-10-29 | 46.04 | 45.41 | ↓$0.63 (-1.37%) | 45.02 | 46.11 | 2.22M |
Create an account or log in to view more rows.
$SIVR all in
$SIVR wow. The volume is so low today. Unreal
$SIVR my put options are fine
$SIVR check out the one month chart.
Perfect bull flag.
$SIVR Not Selling
Hodling for thousands!
$SIVR who loaded up??
$SIVR looking good today??
$SIVR Buy now
$SIVR To the moon!!
$SIVR Growth/Value