(SLV)
AMEX: SLV
· Real-Time Price · USD
37.17
-0.34 (-0.91%)
At close: Sep 09, 2025, 3:59 PM
37.12
-0.13%
After-hours: Sep 09, 2025, 07:59 PM EDT
SLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.43 | 37.58 | 37.01 | 37.18 | 37.18 | -0.88% | 23,905,297 |
| Sep 8, 2025 | 37.57 | 37.83 | 37.36 | 37.51 | 37.51 | 0.81% | 25,019,722 |
| Sep 5, 2025 | 37.41 | 37.60 | 36.97 | 37.21 | 37.21 | 0.76% | 25,435,548 |
| Sep 4, 2025 | 37.20 | 37.22 | 36.63 | 36.93 | 36.93 | -1.10% | 45,587,315 |
| Sep 3, 2025 | 37.33 | 37.64 | 37.18 | 37.34 | 37.34 | 0.51% | 27,291,243 |
| Sep 2, 2025 | 36.63 | 37.17 | 36.43 | 37.15 | 37.15 | 2.65% | 35,875,343 |
| Aug 29, 2025 | 35.35 | 36.29 | 35.32 | 36.19 | 36.19 | 1.89% | 28,952,948 |
| Aug 28, 2025 | 35.41 | 35.52 | 35.23 | 35.52 | 35.52 | 1.51% | 21,079,110 |
| Aug 27, 2025 | 34.73 | 35.08 | 34.61 | 34.99 | 34.99 | -0.09% | 10,084,235 |
| Aug 26, 2025 | 34.90 | 35.10 | 34.88 | 35.02 | 35.02 | 0.00% | 13,836,602 |
| Aug 25, 2025 | 35.07 | 35.35 | 35.02 | 35.02 | 35.02 | -0.91% | 10,286,441 |
| Aug 22, 2025 | 34.46 | 35.47 | 34.40 | 35.34 | 35.34 | 2.11% | 26,003,300 |
| Aug 21, 2025 | 34.48 | 34.69 | 34.45 | 34.61 | 34.61 | 0.52% | 10,597,930 |
| Aug 20, 2025 | 34.21 | 34.45 | 34.20 | 34.43 | 34.43 | 1.65% | 10,903,400 |
| Aug 19, 2025 | 34.47 | 34.54 | 33.85 | 33.87 | 33.87 | -1.97% | 18,812,900 |
| Aug 18, 2025 | 34.66 | 34.68 | 34.47 | 34.55 | 34.55 | 0.14% | 8,670,800 |
| Aug 15, 2025 | 34.34 | 34.52 | 34.22 | 34.50 | 34.50 | 0.00% | 13,881,745 |
| Aug 14, 2025 | 34.65 | 34.75 | 34.35 | 34.50 | 34.50 | -1.43% | 15,819,732 |
| Aug 13, 2025 | 34.87 | 35.04 | 34.85 | 35.00 | 35.00 | 1.71% | 13,185,609 |
| Aug 12, 2025 | 34.24 | 34.53 | 34.11 | 34.41 | 34.41 | 0.67% | 12,143,898 |