Get the Stockscreener App
30.14
6.43%
+1.82
abrdn Physical Silver Shares ETF Stock (SIVR) Price History
The historical daily chart and data for abrdn Physical Silver Shares ETF stock (SIVR), show that the latest closing stock price as of May 17, 2024, is $30.14.
- abrdn Physical Silver Shares ETF all-time high stock price is $30.19, occurred on May 17, 2024.
- The lowest abrdn Physical Silver Shares ETF stock price recorded was $11.30 on March 18, 2020. Since then, abrdn Physical Silver Shares ETF's stock price has risen over 166.73% to $30.14 now.
- The 52-week high stock price for SIVR is $30.19, representing a 0.17% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for SIVR is $19.83, indicating a -34.21% decrease from the current share price, occurred on October 04, 2023.
- The closing price of abrdn Physical Silver Shares ETF (SIVR) stock in the beginning of 2023 was $22.07. The stock closed the year at $22.98, a gain of over 4.12% for the year.
The table below shows more information about SIVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $30.19 | $28.85 | $1.34 | 2,395,849.0 | +6.43% |
| May 16, 2024 | $28.43 | $28.05 | $0.385 | 688,647.0 | -0.28% |
| May 15, 2024 | $28.45 | $27.29 | $1.16 | 2,379,301.0 | +3.80% |
| May 14, 2024 | $27.49 | $27.06 | $0.43 | 1,319,494.0 | +1.26% |
| May 13, 2024 | $27.13 | $26.85 | $0.2805 | 1,131,468.0 | +0.19% |
| May 10, 2024 | $27.26 | $26.82 | $0.44 | 968,878.0 | -0.37% |
| May 09, 2024 | $27.07 | $26.50 | $0.5707 | 1,329,782.0 | +3.60% |
| May 08, 2024 | $26.29 | $25.99 | $0.30 | 685,908.0 | +0.23% |
| May 07, 2024 | $26.27 | $26.04 | $0.225 | 908,331.0 | -0.61% |
| May 06, 2024 | $26.29 | $26.00 | $0.29 | 1,084,279.0 | +3.51% |
| May 03, 2024 | $25.45 | $24.99 | $0.4601 | 1,269,999.0 | -0.63% |
| May 02, 2024 | $25.60 | $25.03 | $0.57 | 1,154,086.0 | +0.35% |
| May 01, 2024 | $25.79 | $25.22 | $0.57 | 1,538,069.0 | +0.95% |
| Apr 30, 2024 | $25.51 | $25.14 | $0.3699 | 1,461,411.0 | -3.19% |
| Apr 29, 2024 | $26.24 | $25.84 | $0.40 | 880,385.0 | -0.19% |
| Apr 26, 2024 | $26.39 | $25.92 | $0.47 | 1,256,578.0 | -0.65% |
| Apr 25, 2024 | $26.38 | $25.96 | $0.415 | 1,396,263.0 | +0.61% |
| Apr 24, 2024 | $26.21 | $25.94 | $0.27 | 724,317.0 | -0.31% |
| Apr 23, 2024 | $26.20 | $25.78 | $0.42 | 1,823,136.0 | +0.27% |
| Apr 22, 2024 | $26.36 | $25.94 | $0.42 | 1,896,074.0 | -4.99% |
| Apr 19, 2024 | $27.54 | $27.11 | $0.43 | 2,011,397.0 | +1.44% |
abrdn Physical Silver Shares ETF Stock (SIVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of abrdn Physical Silver Shares ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SIVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of abrdn Physical Silver Shares ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
abrdn Physical Silver Shares ETF Stock (SIVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.19 | $24.99 | $5.20 | 19,249,940.0 | +19.75% |
| Apr, 2024 | $28.50 | $23.68 | $4.82 | 45,953,411.0 | +5.71% |
| Mar, 2024 | $24.53 | $21.59 | $2.94 | 18,420,176.0 | +9.67% |
| Feb, 2024 | $22.49 | $21.05 | $1.44 | 14,209,504.0 | -0.69% |
| Jan, 2024 | $23.00 | $21.00 | $2.00 | 17,130,083.0 | -4.00% |
abrdn Physical Silver Shares ETF Stock (SIVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.44 | $21.56 | $2.88 | 17,191,238.0 | -5.83% |
| Nov, 2023 | $24.21 | $21.02 | $3.19 | 11,896,004.0 | +10.31% |
| Oct, 2023 | $22.70 | $19.83 | $2.88 | 19,986,387.0 | +3.10% |
| Sep, 2023 | $23.73 | $21.19 | $2.54 | 12,311,875.0 | -9.15% |
| Aug, 2023 | $23.97 | $21.44 | $2.53 | 10,993,285.0 | -1.35% |
| Jul, 2023 | $24.19 | $21.61 | $2.58 | 8,131,049.0 | +8.56% |
| Jun, 2023 | $23.52 | $21.37 | $2.15 | 9,263,002.0 | -3.15% |
| May, 2023 | $25.00 | $21.77 | $3.23 | 17,102,842.0 | -6.08% |
| Apr, 2023 | $24.95 | $22.90 | $2.05 | 14,484,439.0 | +3.94% |
| Mar, 2023 | $23.19 | $19.20 | $3.99 | 17,131,217.0 | +15.09% |
| Feb, 2023 | $23.50 | $19.73 | $3.77 | 10,718,901.0 | -11.93% |
| Jan, 2023 | $23.52 | $21.86 | $1.66 | 14,740,528.0 | -0.78% |
abrdn Physical Silver Shares ETF Stock (SIVR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.33 | $21.16 | $2.17 | 13,400,433.0 | +7.84% |
| Nov, 2022 | $21.32 | $18.21 | $3.11 | 13,901,411.0 | +15.75% |
| Oct, 2022 | $20.41 | $17.39 | $3.02 | 13,998,187.0 | +0.77% |
| Sep, 2022 | $19.23 | $16.89 | $2.34 | 10,643,811.0 | +5.61% |
| Aug, 2022 | $20.04 | $17.29 | $2.75 | 9,322,872.0 | -11.24% |
| Jul, 2022 | $19.53 | $17.45 | $2.08 | 10,953,608.0 | +0.10% |
| Jun, 2022 | $21.52 | $19.45 | $2.07 | 11,623,806.0 | -5.94% |
| May, 2022 | $22.23 | $19.82 | $2.41 | 27,762,492.0 | -5.61% |
| Apr, 2022 | $25.17 | $21.89 | $3.29 | 22,563,093.0 | -8.05% |
| Mar, 2022 | $25.95 | $23.16 | $2.79 | 33,271,824.0 | +1.15% |
| Feb, 2022 | $24.38 | $21.20 | $3.18 | 14,615,204.0 | +8.76% |
| Jan, 2022 | $23.80 | $21.20 | $2.59 | 13,879,220.0 | -3.21% |
0.27%
0.02%
Cap:
|
Volume (24h):