Free Trial

Aberdeen Standard Physical Silver Shares ETF (SIVR) Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free SIVR Stock Alerts
$30.14
+1.82 (+6.43%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnership

Aberdeen Standard Physical Silver Shares ETF Stock Price Performance

5 Day
Performance
+11.75%
1 Month
Performance
+11.38%
3 Month
Performance
+34.61%
6 Month
Performance
+32.60%
Year-To-Date
Performance
+32.37%
1 Year
Performance
+32.19%
Receive SIVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aberdeen Standard Physical Silver Shares ETF and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…
Click here now for my urgent election forecast.

SIVR Stock Chart for Friday, May, 17, 2024

SIVR Chart by TradingView

Aberdeen Standard Physical Silver Shares ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$28.32$30.14
+6.43%		$30.19$28.852.38 million shs$1.41 billion
05/16/2024$28.40$28.32
-0.28%		$28.44$28.05688,476 shs$1.33 billion
05/15/2024$27.36$28.40
+3.80%		$28.45$27.292.38 million shs$1.33 billion
05/14/2024$27.02$27.36
+1.28%		$27.49$27.061.32 million shs$1.28 billion
05/13/2024$26.97$27.02
+0.17%		$27.13$26.851.14 million shs$1.26 billion
05/10/2024$27.07$26.99
-0.31%		$27.26$26.82971,203 shs$1.26 billion
05/09/2024$26.13$27.07
+3.60%		$27.07$26.501.33 million shs$1.27 billion
05/08/2024$26.07$26.13
+0.23%		$26.29$25.99687,498 shs$1.22 billion
05/07/2024$26.23$26.07
-0.61%		$26.27$26.04908,968 shs$1.22 billion
05/06/2024$25.34$26.23
+3.51%		$26.29$26.001.09 million shs$1.23 billion
05/03/2024$25.50$25.34
-0.63%		$25.45$24.991.27 million shs$1.19 billion
05/02/2024$25.41$25.50
+0.35%		$25.60$25.031.15 million shs$1.19 billion
05/01/2024$25.17$25.41
+0.95%		$25.79$25.221.54 million shs$1.19 billion
04/30/2024$26.00$25.17
-3.19%		$25.51$25.141.46 million shs$1.17 billion
04/29/2024$26.05$26.00
-0.19%		$26.24$25.84880,519 shs$1.21 billion
04/26/2024$26.22$26.05
-0.65%		$26.39$25.921.26 million shs$1.22 billion
04/25/2024$26.06$26.22
+0.61%		$26.38$25.971.40 million shs$1.22 billion
04/24/2024$26.14$26.06
-0.31%		$26.21$25.94724,318 shs$1.22 billion
04/23/2024$26.07$26.14
+0.27%		$26.20$25.781.82 million shs$1.22 billion
04/22/2024$27.44$26.07
-4.99%		$26.36$25.951.90 million shs$1.22 billion
04/19/2024$27.05$27.44
+1.44%		$27.54$27.112.01 million shs$1.28 billion
04/18/2024$27.06$27.05
-0.04%		$27.37$26.942.00 million shs$1.26 billion
04/17/2024$27.00$27.06
+0.22%		$27.56$26.912.74 million shs$1.26 billion
04/16/2024$27.63$27.00
-2.28%		$27.30$26.752.83 million shs$1.26 billion
04/15/2024$26.82$27.63
+3.02%		$27.64$26.903.19 million shs$1.36 billion
04/12/2024$27.22$26.82
-1.47%		$28.50$26.723.85 million shs$1.32 billion
04/11/2024$26.61$27.22
+2.29%		$27.24$26.571.40 million shs$1.34 billion
04/10/2024$26.92$26.61
-1.15%		$27.29$26.342.66 million shs$1.31 billion
04/09/2024$26.59$26.92
+1.24%		$27.10$26.432.18 million shs$1.33 billion
04/08/2024$26.19$26.59
+1.53%		$26.67$26.061.40 million shs$1.31 billion
04/05/2024$25.65$26.20
+2.12%		$26.31$25.551.91 million shs$1.29 billion
04/04/2024$25.88$25.65
-0.89%		$26.11$25.533.40 million shs$1.27 billion
04/03/2024$24.96$25.88
+3.69%		$25.90$25.292.43 million shs$1.28 billion
04/02/2024$23.91$24.96
+4.39%		$24.99$24.332.74 million shs$1.23 billion
04/01/2024$23.81$23.91
+0.42%		$24.28$23.681.77 million shs$1.18 billion
03/29/2024$23.81$23.81$23.86$23.45783,301 shs$1.18 billion
03/28/2024$23.56$23.81
+1.06%		$23.86$23.45779,970 shs$1.18 billion
03/27/2024$23.37$23.56
+0.81%		$23.59$23.38641,607 shs$1.16 billion
03/26/2024$23.62$23.37
-1.06%		$23.65$23.33831,555 shs$1.15 billion
03/25/2024$23.62$23.62$23.78$23.60530,157 shs$1.17 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$23.68$23.62
-0.25%		$23.88$23.57733,928 shs$1.17 billion
03/21/2024$24.38$23.68
-2.87%		$24.22$23.591.41 million shs$1.17 billion
03/20/2024$23.85$24.38
+2.22%		$24.53$23.751.50 million shs$1.20 billion
03/19/2024$23.98$23.85
-0.54%		$23.90$23.67842,709 shs$1.18 billion
03/18/2024$24.10$23.98
-0.50%		$24.21$23.91619,788 shs$1.18 billion
03/15/2024$23.77$24.10
+1.39%		$24.35$24.04859,425 shs$1.19 billion
03/14/2024$23.85$23.77
-0.34%		$24.01$23.68665,041 shs$1.17 billion
03/13/2024$23.11$23.85
+3.22%		$23.93$23.29909,302 shs$1.18 billion
03/12/2024$23.38$23.11
-1.18%		$23.26$22.99559,514 shs$1.14 billion
03/11/2024$23.26$23.38
+0.52%		$23.47$23.27833,736 shs$1.15 billion
03/08/2024$23.29$23.25
-0.17%		$23.49$23.15882,860 shs$1.15 billion
03/07/2024$23.12$23.29
+0.74%		$23.45$23.16857,981 shs$1.15 billion
03/06/2024$22.65$23.12
+2.08%		$23.26$22.871.14 million shs$1.14 billion
03/05/2024$22.88$22.65
-1.01%		$23.08$22.651.08 million shs$1.12 billion
03/04/2024$22.15$22.88
+3.30%		$22.91$22.381.09 million shs$1.13 billion
03/01/2024$21.71$22.15
+2.03%		$22.27$21.591.64 million shs$1.09 billion
02/29/2024$21.49$21.71
+1.02%		$21.75$21.57514,829 shs$1.07 billion
02/28/2024$21.53$21.49
-0.19%		$21.50$21.39393,024 shs$1.06 billion
02/27/2024$21.57$21.53
-0.19%		$21.70$21.46599,313 shs$1.06 billion
02/26/2024$21.98$21.57
-1.87%		$21.64$21.49572,252 shs$1.07 billion
02/23/2024$21.78$21.98
+0.92%		$22.01$21.66766,157 shs$1.09 billion
02/22/2024$21.94$21.78
-0.73%		$21.94$21.77602,407 shs$1.08 billion
02/21/2024$22.03$21.94
-0.41%		$22.08$21.80640,903 shs$1.08 billion
02/20/2024$22.39$22.03
-1.61%		$22.18$22.00557,496 shs$1.09 billion
02/19/2024$22.39$22.39$22.49$21.881.11 million shs$1.11 billion
02/16/2024$21.94$22.39
+2.03%		$22.49$21.881.11 million shs$1.11 billion

Related Companies:
This page (NYSEARCA:SIVR) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry