abrdn Physical Silver Shares ETF (SIVR) Historical Stock Data
23.81 ↑0.25 (1.06%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SIVR is up 0.19% a day on average. There have been 16 days where abrdn Physical Silver Shares ETF closed green and 14 days where SIVR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 23.97 | 23.77 | ↓$0.20 (-0.83%) | 23.68 | 24.01 | 665.04K |
2024-03-13 | 23.36 | 23.85 | ↑$0.49 (2.10%) | 23.29 | 23.93 | 0.91M |
2024-03-12 | 23.23 | 23.11 | ↓$0.12 (-0.52%) | 22.99 | 23.26 | 559.47K |
2024-03-11 | 23.36 | 23.38 | ↑$0.02 (0.09%) | 23.27 | 23.47 | 833.73K |
2024-03-08 | 23.26 | 23.26 | ↑$0.00 (0.00%) | 23.15 | 23.49 | 882.76K |
2024-03-07 | 23.18 | 23.29 | ↑$0.11 (0.47%) | 23.16 | 23.45 | 857.98K |
2024-03-06 | 22.89 | 23.12 | ↑$0.23 (1.00%) | 22.89 | 23.26 | 1.14M |
2024-03-05 | 22.97 | 22.67 | ↓$0.30 (-1.31%) | 22.65 | 23.08 | 1.08M |
2024-03-04 | 22.41 | 22.87 | ↑$0.46 (2.05%) | 22.38 | 22.91 | 1.09M |
2024-03-01 | 21.74 | 22.15 | ↑$0.41 (1.89%) | 21.59 | 22.27 | 1.64M |
2024-02-29 | 21.70 | 21.71 | ↑$0.01 (0.05%) | 21.57 | 21.75 | 514.78K |
2024-02-28 | 21.46 | 21.49 | ↑$0.03 (0.14%) | 21.40 | 21.50 | 393.02K |
2024-02-27 | 21.70 | 21.53 | ↓$0.17 (-0.78%) | 21.46 | 21.70 | 599.31K |
2024-02-26 | 21.57 | 21.56 | ↓$0.01 (-0.05%) | 21.49 | 21.64 | 571.19K |
2024-02-23 | 21.76 | 21.98 | ↑$0.22 (1.01%) | 21.66 | 22.02 | 766.16K |
2024-02-22 | 21.88 | 21.78 | ↓$0.10 (-0.46%) | 21.77 | 21.94 | 601.40K |
2024-02-21 | 22.08 | 21.94 | ↓$0.14 (-0.63%) | 21.80 | 22.08 | 638.60K |
2024-02-20 | 22.15 | 22.03 | ↓$0.12 (-0.54%) | 22.00 | 22.18 | 557.50K |
2024-02-16 | 22.04 | 22.39 | ↑$0.35 (1.59%) | 21.88 | 22.49 | 1.11M |
2024-02-15 | 21.81 | 21.94 | ↑$0.13 (0.60%) | 21.81 | 22.05 | 0.97M |
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?