Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free SIVR Stock Alerts
$26.05
-0.17 (-0.65%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnership

Aberdeen Standard Physical Silver Shares ETF Stock Price Performance

5 Day
Performance
-5.07%
1 Month
Performance
+11.47%
3 Month
Performance
+19.28%
6 Month
Performance
+19.50%
Year-To-Date
Performance
+14.40%
1 Year
Performance
+9.22%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

SIVR Stock Chart for Friday, April, 26, 2024

SIVR Chart by TradingView

Aberdeen Standard Physical Silver Shares ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/15/2024$21.38$21.94
+2.62%		$22.05$21.81965,642 shs$1.08 billion
02/14/2024$21.12$21.38
+1.23%		$21.50$21.15752,046 shs$1.06 billion
02/13/2024$21.72$21.12
-2.76%		$21.39$21.051.02 million shs$1.04 billion
02/12/2024$21.65$21.72
+0.32%		$21.80$21.55550,468 shs$1.07 billion
02/09/2024$21.60$21.65
+0.23%		$21.67$21.41501,541 shs$1.07 billion
02/08/2024$21.26$21.60
+1.60%		$21.66$21.33698,854 shs$1.07 billion
02/07/2024$21.48$21.26
-1.02%		$21.49$21.26520,563 shs$1.05 billion
02/06/2024$21.40$21.48
+0.37%		$21.53$21.34524,818 shs$1.06 billion
02/05/2024$21.71$21.40
-1.43%		$21.49$21.32661,559 shs$1.06 billion
02/02/2024$22.19$21.70
-2.23%		$21.75$21.451.25 million shs$1.07 billion
02/01/2024$21.86$22.19
+1.51%		$22.26$21.831.02 million shs$1.10 billion
01/31/2024$22.19$21.86
-1.49%		$22.33$21.811.03 million shs$1.08 billion
01/30/2024$22.20$22.19
-0.05%		$22.31$21.96544,393 shs$1.10 billion
01/29/2024$21.84$22.20
+1.65%		$22.23$21.81673,074 shs$1.10 billion
01/26/2024$21.91$21.84
-0.32%		$21.89$21.74911,343 shs$1.08 billion
01/25/2024$21.69$21.91
+1.01%		$22.04$21.761.53 million shs$1.08 billion

Related Companies:
This page (NYSEARCA:SIVR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics