iShares Silver Trust (SLV) Historical Stock Data
64.84 ↑2.37 (3.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLV is up 0.57% a day on average. There have been 21 days where iShares Silver Trust closed green and 9 days where SLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 63.68 | 64.84 | ↑$1.16 (1.82%) | 62.37 | 64.88 | 74.78M |
| 2025-12-22 | 62.60 | 62.47 | ↓$0.13 (-0.21%) | 61.74 | 62.82 | 49.74M |
| 2025-12-19 | 59.79 | 60.93 | ↑$1.14 (1.91%) | 59.69 | 61.16 | 42.43M |
| 2025-12-18 | 59.82 | 59.32 | ↓$0.50 (-0.84%) | 58.59 | 60.03 | 46.89M |
| 2025-12-17 | 59.27 | 60.26 | ↑$0.99 (1.67%) | 59.05 | 60.64 | 64.49M |
| 2025-12-16 | 57.61 | 57.73 | ↑$0.12 (0.21%) | 57.10 | 57.99 | 31.58M |
| 2025-12-15 | 57.84 | 58.11 | ↑$0.27 (0.47%) | 57.02 | 58.20 | 42.87M |
| 2025-12-12 | 58.53 | 56.10 | ↓$2.43 (-4.15%) | 55.13 | 58.56 | 77.43M |
| 2025-12-11 | 56.77 | 57.62 | ↑$0.85 (1.50%) | 56.47 | 58.29 | 66.96M |
| 2025-12-10 | 55.13 | 56.07 | ↑$0.94 (1.71%) | 54.48 | 56.22 | 53.15M |
| 2025-12-09 | 53.39 | 55.17 | ↑$1.78 (3.33%) | 53.36 | 55.18 | 59.40M |
| 2025-12-08 | 52.89 | 52.71 | ↓$0.18 (-0.34%) | 52.26 | 52.97 | 19.32M |
| 2025-12-05 | 52.71 | 52.95 | ↑$0.24 (0.46%) | 52.54 | 53.82 | 43.46M |
| 2025-12-04 | 52.28 | 51.76 | ↓$0.52 (-0.99%) | 51.14 | 52.36 | 48.03M |
| 2025-12-03 | 52.99 | 53.07 | ↑$0.08 (0.15%) | 52.43 | 53.39 | 33M |
| 2025-12-02 | 52.83 | 53.13 | ↑$0.30 (0.57%) | 51.77 | 53.20 | 41.98M |
| 2025-12-01 | 51.99 | 52.52 | ↑$0.53 (1.02%) | 51.62 | 53.36 | 61.02M |
| 2025-11-28 | 49.67 | 51.21 | ↑$1.54 (3.10%) | 49.58 | 51.27 | 41.10M |
| 2025-11-26 | 47.31 | 48.40 | ↑$1.09 (2.30%) | 47.15 | 48.45 | 25.60M |
| 2025-11-25 | 46.55 | 46.67 | ↑$0.12 (0.26%) | 45.97 | 46.77 | 23.98M |
| 2025-11-24 | 45.41 | 46.63 | ↑$1.22 (2.69%) | 45.36 | 46.64 | 21.32M |
| 2025-11-21 | 44.90 | 45.30 | ↑$0.40 (0.89%) | 44.76 | 45.95 | 26.24M |
| 2025-11-20 | 46.26 | 45.78 | ↓$0.48 (-1.04%) | 45.54 | 46.64 | 28.32M |
| 2025-11-19 | 46.80 | 46.45 | ↓$0.35 (-0.75%) | 45.69 | 47.50 | 30.60M |
| 2025-11-18 | 45.87 | 46.10 | ↑$0.23 (0.50%) | 45.59 | 46.44 | 20.84M |
| 2025-11-17 | 45.81 | 45.47 | ↓$0.34 (-0.74%) | 44.95 | 46.26 | 23.47M |
| 2025-11-14 | 45.77 | 45.96 | ↑$0.19 (0.42%) | 45.40 | 46.71 | 31.29M |
| 2025-11-13 | 48.29 | 47.42 | ↓$0.87 (-1.80%) | 47.21 | 48.42 | 38.76M |
| 2025-11-12 | 47.10 | 48.32 | ↑$1.22 (2.59%) | 46.89 | 48.70 | 51.32M |
| 2025-11-11 | 46.28 | 46.45 | ↑$0.17 (0.37%) | 45.60 | 46.48 | 19.51M |
Create an account or log in to view more rows.
$SLV Nope
$SLV it's true....
$SLV we need to get moving
$SLV the trend is your friend
until the end.
$SLV come on bulls we can do it
don’t let bears win
$SLV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SLV Chill out and chill some more. It's all temporary.
$SLV we like the stock
$SLV The best investment you can make is an investment in yourself or another person
$SLV FYI - leaning bullish