Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SILV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.92 | -0.14 | -1.55% | 9.12 | 9.17 | 8.85 | 1,417,088 |
| May 30 2024 | 9.06 | -0.10 | -1.09% | 9.15 | 9.2401 | 9.00 | 983,428 |
| May 29 2024 | 9.16 | -0.09 | -0.97% | 9.12 | 9.25 | 9.015 | 1,126,372 |
| May 28 2024 | 9.25 | 0.51 | 5.84% | 8.99 | 9.25 | 8.99 | 1,584,711 |
| May 24 2024 | 8.74 | 0.17 | 1.98% | 8.65 | 8.879 | 8.62 | 1,062,082 |
| May 23 2024 | 8.57 | -0.27 | -3.05% | 8.72 | 8.83 | 8.52 | 1,316,658 |
| May 22 2024 | 8.84 | -0.30 | -3.28% | 9.08 | 9.105 | 8.74 | 1,527,969 |
| May 21 2024 | 9.14 | -0.36 | -3.79% | 9.40 | 9.40 | 9.03 | 2,033,498 |
| May 20 2024 | 9.50 | 0.09 | 0.96% | 9.45 | 9.52 | 9.115 | 2,260,574 |
| May 17 2024 | 9.41 | 0.34 | 3.75% | 9.27 | 9.41 | 9.02 | 3,552,282 |
| May 16 2024 | 9.07 | -0.11 | -1.20% | 9.11 | 9.2397 | 8.98 | 2,346,223 |
| May 15 2024 | 9.18 | 0.58 | 6.74% | 8.64 | 9.27 | 8.35 | 3,920,470 |
| May 14 2024 | 8.60 | 0.18 | 2.14% | 8.54 | 8.68 | 8.41 | 1,718,570 |
| May 13 2024 | 8.42 | -0.07 | -0.82% | 8.55 | 8.62 | 8.35 | 1,159,293 |
| May 10 2024 | 8.49 | -0.11 | -1.28% | 8.72 | 8.75 | 8.435 | 1,188,443 |
| May 09 2024 | 8.60 | 0.32 | 3.86% | 8.46 | 8.67 | 8.395 | 1,912,993 |
| May 08 2024 | 8.28 | -0.05 | -0.60% | 8.27 | 8.535 | 8.16 | 1,361,688 |
| May 07 2024 | 8.33 | -0.07 | -0.83% | 8.39 | 8.4499 | 8.22 | 1,016,927 |
| May 06 2024 | 8.40 | 0.09 | 1.08% | 8.51 | 8.68 | 8.39 | 1,193,324 |
| May 03 2024 | 8.31 | 0.03 | 0.36% | 8.34 | 8.43 | 8.055 | 1,377,944 |
| May 02 2024 | 8.28 | -0.09 | -1.08% | 8.26 | 8.45 | 8.20 | 984,058 |
| May 01 2024 | 8.37 | 0.20 | 2.45% | 8.21 | 8.63 | 8.2045 | 1,452,709 |
| Apr 30 2024 | 8.17 | -0.39 | -4.56% | 8.15 | 8.345 | 8.06 | 1,927,995 |
| Apr 29 2024 | 8.56 | 0.03 | 0.35% | 8.50 | 8.56 | 8.28 | 1,718,832 |
| Apr 26 2024 | 8.53 | 0.02 | 0.24% | 8.62 | 8.65 | 8.33 | 1,414,221 |
| Apr 25 2024 | 8.51 | 0.36 | 4.42% | 8.20 | 8.51 | 8.085 | 1,773,698 |
| Apr 24 2024 | 8.15 | 0.31 | 3.95% | 7.81 | 8.18 | 7.7997 | 1,796,413 |
| Apr 23 2024 | 7.84 | 0.35 | 4.67% | 7.40 | 7.855 | 7.33 | 1,478,454 |
| Apr 22 2024 | 7.49 | -0.41 | -5.19% | 7.62 | 7.745 | 7.447 | 1,782,457 |
| Apr 19 2024 | 7.90 | 0.33 | 4.36% | 7.58 | 7.92 | 7.54 | 2,097,722 |
| Apr 18 2024 | 7.57 | 0.43 | 6.02% | 7.27 | 7.60 | 7.26 | 2,282,302 |
| Apr 17 2024 | 7.14 | 0.19 | 2.73% | 7.05 | 7.20 | 6.98 | 1,517,826 |
| Apr 16 2024 | 6.95 | -0.11 | -1.56% | 6.97 | 7.03 | 6.85 | 1,127,546 |
| Apr 15 2024 | 7.06 | -0.15 | -2.08% | 7.24 | 7.33 | 6.96 | 1,749,059 |
| Apr 12 2024 | 7.21 | -0.10 | -1.37% | 7.56 | 7.69 | 7.12 | 3,149,659 |
| Apr 11 2024 | 7.31 | 0.06 | 0.83% | 7.31 | 7.37 | 7.09 | 979,131 |
| Apr 10 2024 | 7.25 | -0.31 | -4.10% | 7.38 | 7.49 | 7.22 | 1,809,232 |
| Apr 09 2024 | 7.56 | 0.36 | 5.00% | 7.35 | 7.63 | 7.35 | 2,439,436 |
| Apr 08 2024 | 7.20 | 0.03 | 0.42% | 7.34 | 7.34 | 7.03 | 1,980,735 |
| Apr 05 2024 | 7.17 | 0.26 | 3.76% | 7.05 | 7.35 | 6.89 | 2,415,052 |
| Apr 04 2024 | 6.91 | -0.18 | -2.54% | 7.08 | 7.19 | 6.88 | 2,907,446 |
| Apr 03 2024 | 7.09 | 0.26 | 3.81% | 6.87 | 7.125 | 6.86 | 4,443,873 |
| Apr 02 2024 | 6.83 | 0.02 | 0.29% | 6.85 | 6.97 | 6.705 | 2,634,018 |
| Apr 01 2024 | 6.81 | 0.15 | 2.25% | 6.82 | 6.885 | 6.69 | 1,702,599 |
| Mar 28 2024 | 6.66 | 0.08 | 1.22% | 6.66 | 6.7892 | 6.51 | 1,615,871 |
| Mar 27 2024 | 6.58 | 0.15 | 2.33% | 6.45 | 6.61 | 6.45 | 961,597 |
| Mar 26 2024 | 6.43 | -0.18 | -2.72% | 6.68 | 6.72 | 6.425 | 1,104,267 |
| Mar 25 2024 | 6.61 | 0.03 | 0.46% | 6.60 | 6.75 | 6.57 | 895,831 |
| Mar 22 2024 | 6.58 | -0.06 | -0.90% | 6.63 | 6.73 | 6.515 | 777,895 |
| Mar 21 2024 | 6.64 | -0.27 | -3.91% | 7.00 | 7.00 | 6.64 | 1,338,085 |
| Mar 20 2024 | 6.91 | 0.47 | 7.30% | 6.37 | 6.96 | 6.34 | 1,448,151 |
| Mar 19 2024 | 6.44 | -0.15 | -2.28% | 6.56 | 6.57 | 6.36 | 1,293,972 |
| Mar 18 2024 | 6.59 | -0.13 | -1.93% | 6.74 | 6.74 | 6.48 | 1,543,848 |
| Mar 15 2024 | 6.72 | 0.42 | 6.67% | 6.30 | 6.74 | 6.30 | 2,564,134 |
| Mar 14 2024 | 6.30 | -0.18 | -2.78% | 6.43 | 6.51 | 6.26 | 1,693,638 |
| Mar 13 2024 | 6.48 | 0.34 | 5.54% | 6.21 | 6.58 | 6.14 | 2,458,191 |
| Mar 12 2024 | 6.14 | 0.04 | 0.66% | 6.12 | 6.16 | 5.92 | 2,356,108 |
| Mar 11 2024 | 6.10 | 0.53 | 9.52% | 5.74 | 6.69 | 5.69 | 6,669,242 |
| Mar 08 2024 | 5.57 | -0.02 | -0.36% | 5.66 | 5.69 | 5.3801 | 2,125,025 |
| Mar 07 2024 | 5.59 | -0.04 | -0.71% | 5.65 | 5.65 | 5.38 | 2,426,246 |
| Mar 06 2024 | 5.63 | 0.17 | 3.11% | 5.50 | 5.66 | 5.50 | 1,647,877 |
| Mar 05 2024 | 5.46 | 0.08 | 1.49% | 5.50 | 5.51 | 5.36 | 2,097,319 |
