Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SILV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.456 | -0.11 | -0.78% | 14.55 | 14.752 | 14.456 | 13,111 |
| May 30 2024 | 14.57 | -0.05 | -0.33% | 14.384 | 14.896 | 14.384 | 8,459 |
| May 29 2024 | 14.618 | -0.01 | -0.04% | 14.922 | 14.922 | 14.574 | 7,874 |
| May 28 2024 | 14.624 | -0.06 | -0.41% | 14.93 | 15.138 | 14.624 | 16,583 |
| May 27 2024 | 14.684 | 0.25 | 1.76% | 14.00 | 14.98 | 14.00 | 13,961 |
| May 24 2024 | 14.43 | 0.14 | 1.01% | 14.338 | 14.474 | 14.256 | 5,387 |
| May 23 2024 | 14.286 | -0.34 | -2.35% | 14.25 | 14.524 | 14.242 | 8,658 |
| May 22 2024 | 14.63 | -0.37 | -2.48% | 14.892 | 14.912 | 14.526 | 29,802 |
| May 21 2024 | 15.002 | 0.01 | 0.09% | 15.00 | 15.15 | 14.60 | 32,313 |
| May 20 2024 | 14.988 | 0.44 | 3.05% | 14.58 | 15.242 | 14.58 | 35,751 |
| May 17 2024 | 14.544 | 0.58 | 4.17% | 14.04 | 14.602 | 14.00 | 14,917 |
| May 16 2024 | 13.962 | -0.20 | -1.44% | 14.08 | 14.092 | 13.892 | 7,303 |
| May 15 2024 | 14.166 | 0.45 | 3.27% | 13.922 | 14.202 | 13.794 | 19,940 |
| May 14 2024 | 13.718 | 0.14 | 1.05% | 13.71 | 13.772 | 13.66 | 4,658 |
| May 13 2024 | 13.576 | -0.32 | -2.29% | 13.784 | 13.80 | 13.576 | 6,219 |
| May 10 2024 | 13.894 | 0.00 | 0.01% | 14.15 | 14.492 | 13.79 | 15,337 |
| May 09 2024 | 13.892 | 0.37 | 2.74% | 13.494 | 13.892 | 13.436 | 1,658 |
| May 08 2024 | 13.522 | 0.17 | 1.24% | 13.402 | 13.522 | 13.33 | 6,172 |
| May 07 2024 | 13.356 | 0.00 | 0.03% | 13.234 | 13.432 | 13.234 | 1,000 |
| May 06 2024 | 13.352 | 0.41 | 3.15% | 13.098 | 13.352 | 13.046 | 4,803 |
| May 03 2024 | 12.944 | -0.21 | -1.57% | 13.088 | 13.088 | 12.944 | 5,192 |
| May 02 2024 | 13.15 | 0.05 | 0.40% | 13.036 | 13.294 | 12.974 | 12,850 |
| Apr 30 2024 | 13.098 | -0.50 | -3.68% | 13.42 | 13.42 | 13.098 | 2,475 |
| Apr 29 2024 | 13.598 | 0.21 | 1.55% | 13.608 | 13.686 | 13.564 | 5,034 |
| Apr 26 2024 | 13.39 | 0.11 | 0.86% | 13.534 | 13.658 | 13.39 | 4,912 |
| Apr 25 2024 | 13.276 | 0.16 | 1.19% | 13.156 | 13.352 | 13.00 | 1,970 |
| Apr 24 2024 | 13.12 | 0.09 | 0.69% | 13.20 | 13.20 | 13.00 | 959 |
| Apr 23 2024 | 13.03 | 0.12 | 0.90% | 12.746 | 13.084 | 12.616 | 12,955 |
| Apr 22 2024 | 12.914 | -0.55 | -4.08% | 13.186 | 13.186 | 12.788 | 7,583 |
| Apr 19 2024 | 13.464 | 0.18 | 1.36% | 13.448 | 13.47 | 13.312 | 9,646 |
| Apr 18 2024 | 13.284 | -0.09 | -0.67% | 13.432 | 13.432 | 13.284 | 2,204 |
| Apr 17 2024 | 13.374 | 0.40 | 3.11% | 13.208 | 13.516 | 13.106 | 5,466 |
| Apr 16 2024 | 12.97 | -0.33 | -2.48% | 13.274 | 13.274 | 12.772 | 10,060 |
| Apr 15 2024 | 13.30 | -0.76 | -5.41% | 13.766 | 13.778 | 13.292 | 20,744 |
| Apr 12 2024 | 14.06 | 0.59 | 4.35% | 14.00 | 14.28 | 13.944 | 17,346 |
| Apr 11 2024 | 13.474 | -0.03 | -0.19% | 13.492 | 13.594 | 13.35 | 11,810 |
| Apr 10 2024 | 13.50 | 0.13 | 1.00% | 13.574 | 13.62 | 12.90 | 7,868 |
| Apr 09 2024 | 13.366 | 0.17 | 1.32% | 13.266 | 13.612 | 13.266 | 13,141 |
| Apr 08 2024 | 13.192 | 0.14 | 1.09% | 13.19 | 13.334 | 12.884 | 27,201 |
| Apr 05 2024 | 13.05 | 0.27 | 2.08% | 12.698 | 13.052 | 12.596 | 36,033 |
| Apr 04 2024 | 12.784 | 0.28 | 2.27% | 12.80 | 12.892 | 12.60 | 10,875 |
| Apr 03 2024 | 12.50 | 0.55 | 4.60% | 12.278 | 12.50 | 12.10 | 16,650 |
| Apr 02 2024 | 11.95 | 0.44 | 3.82% | 11.802 | 12.168 | 11.802 | 19,948 |
| Mar 28 2024 | 11.51 | 0.37 | 3.36% | 11.384 | 11.53 | 11.33 | 5,815 |
| Mar 27 2024 | 11.136 | 0.07 | 0.67% | 11.016 | 11.212 | 11.00 | 1,890 |
| Mar 26 2024 | 11.062 | -0.07 | -0.61% | 11.038 | 11.118 | 11.038 | 863 |
| Mar 25 2024 | 11.13 | 0.12 | 1.11% | 10.986 | 11.188 | 10.974 | 1,789 |
| Mar 22 2024 | 11.008 | -0.02 | -0.20% | 10.882 | 11.054 | 10.882 | 2,996 |
| Mar 21 2024 | 11.03 | 0.27 | 2.55% | 11.134 | 11.336 | 11.03 | 6,132 |
| Mar 20 2024 | 10.756 | -0.07 | -0.68% | 10.658 | 10.77 | 10.586 | 7,447 |
| Mar 19 2024 | 10.83 | -0.16 | -1.49% | 10.968 | 10.968 | 10.736 | 1,662 |
| Mar 18 2024 | 10.994 | -0.02 | -0.15% | 11.01 | 11.078 | 10.994 | 723 |
| Mar 15 2024 | 11.01 | 0.05 | 0.46% | 11.024 | 11.07 | 10.956 | 4,309 |
| Mar 14 2024 | 10.96 | -0.02 | -0.20% | 11.00 | 11.052 | 10.954 | 2,522 |
| Mar 13 2024 | 10.982 | 0.29 | 2.73% | 10.818 | 11.066 | 10.764 | 6,611 |
| Mar 12 2024 | 10.69 | -0.16 | -1.49% | 10.842 | 10.856 | 10.618 | 4,316 |
| Mar 11 2024 | 10.852 | 0.30 | 2.86% | 10.654 | 10.89 | 10.47 | 5,416 |
| Mar 08 2024 | 10.55 | 0.00 | -0.04% | 10.718 | 10.746 | 10.514 | 5,592 |
| Mar 07 2024 | 10.554 | 0.23 | 2.27% | 10.48 | 10.558 | 10.434 | 1,236 |
| Mar 06 2024 | 10.32 | 0.02 | 0.21% | 10.278 | 10.32 | 10.258 | 2,550 |
| Mar 05 2024 | 10.298 | 0.02 | 0.16% | 10.28 | 10.366 | 10.28 | 3,733 |
| Mar 04 2024 | 10.282 | 0.36 | 3.66% | 10.026 | 10.32 | 9.958 | 4,475 |
