abrdn Physical Silver Sha... (SIVR)
AMEX: SIVR
· Real-Time Price · USD
43.92
0.87 (2.02%)
At close: Sep 26, 2025, 3:59 PM
44.26
0.76%
After-hours: Sep 26, 2025, 07:54 PM EDT
SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.27 | 44.42 | 43.14 | 43.94 | 43.94 | 2.07% | 1,702,749 |
| Sep 25, 2025 | 42.45 | 43.09 | 42.11 | 43.05 | 43.05 | 2.99% | 1,281,134 |
| Sep 24, 2025 | 42.12 | 42.15 | 41.61 | 41.80 | 41.80 | -0.31% | 802,780 |
| Sep 23, 2025 | 42.30 | 42.35 | 41.77 | 41.93 | 41.93 | -0.24% | 1,305,700 |
| Sep 22, 2025 | 41.45 | 42.04 | 41.30 | 42.03 | 42.03 | 2.59% | 1,292,240 |
| Sep 19, 2025 | 40.13 | 41.05 | 40.08 | 40.97 | 40.97 | 2.78% | 1,373,925 |
| Sep 18, 2025 | 39.74 | 39.87 | 39.48 | 39.86 | 39.86 | 0.45% | 950,930 |
| Sep 17, 2025 | 39.93 | 40.23 | 39.21 | 39.68 | 39.68 | -2.10% | 1,432,834 |
| Sep 16, 2025 | 40.94 | 40.97 | 40.26 | 40.53 | 40.53 | -0.39% | 2,320,625 |
| Sep 15, 2025 | 40.21 | 40.71 | 40.15 | 40.69 | 40.69 | 1.17% | 1,198,700 |
| Sep 12, 2025 | 40.12 | 40.34 | 40.03 | 40.22 | 40.22 | 1.41% | 923,241 |
| Sep 11, 2025 | 39.23 | 39.77 | 39.10 | 39.66 | 39.66 | 1.07% | 940,800 |
| Sep 10, 2025 | 39.20 | 39.34 | 39.08 | 39.24 | 39.24 | 0.59% | 727,300 |
| Sep 9, 2025 | 39.26 | 39.44 | 38.85 | 39.01 | 39.01 | -0.94% | 853,188 |
| Sep 8, 2025 | 39.43 | 39.69 | 39.21 | 39.38 | 39.38 | 0.85% | 1,126,700 |
| Sep 5, 2025 | 39.28 | 39.46 | 38.81 | 39.05 | 39.05 | 0.75% | 1,191,600 |
| Sep 4, 2025 | 39.02 | 39.19 | 38.48 | 38.76 | 38.76 | -1.10% | 947,101 |
| Sep 3, 2025 | 39.17 | 39.49 | 39.03 | 39.19 | 39.19 | 0.51% | 1,261,908 |
| Sep 2, 2025 | 38.45 | 39.00 | 38.24 | 38.99 | 38.99 | 2.74% | 1,170,300 |
| Aug 29, 2025 | 37.08 | 38.09 | 37.08 | 37.95 | 37.95 | 1.88% | 1,218,100 |