Get the Stockscreener App
28.36
6.31%
-1.91
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 April 04, 2025, is $28.36.
- Abrdn Physical Silver Shares Etf all-time high stock price is $33.31, occurred on October 22, 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 150.97% to $28.36 now.
- The 52-week high stock price for SIVR is $33.31, representing a 17.45% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for SIVR is $24.99, indicating a -11.88% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Abrdn Physical Silver Shares Etf (SIVR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $29.38 | $27.86 | $1.52 | 2,757,173.0 | -6.31% |
| Apr 03, 2025 | $30.92 | $30.25 | $0.6699 | 1,500,266.0 | -6.05% |
| Apr 02, 2025 | $32.47 | $32.13 | $0.34 | 411,484.0 | +0.41% |
| Apr 01, 2025 | $32.43 | $31.92 | $0.51 | 661,729.0 | -1.29% |
| Mar 31, 2025 | $32.53 | $31.96 | $0.57 | 674,336.0 | +0.09% |
| Mar 28, 2025 | $33.00 | $32.36 | $0.6396 | 1,069,743.0 | -1.04% |
| Mar 27, 2025 | $32.88 | $32.17 | $0.71 | 825,482.0 | +2.47% |
| Mar 26, 2025 | $32.25 | $31.95 | $0.2999 | 562,170.0 | -0.16% |
| Mar 25, 2025 | $32.23 | $31.99 | $0.24 | 693,320.0 | +2.10% |
| Mar 24, 2025 | $31.70 | $31.38 | $0.32 | 528,087.0 | -0.16% |
| Mar 21, 2025 | $31.80 | $31.16 | $0.64 | 646,381.0 | -1.63% |
| Mar 20, 2025 | $32.01 | $31.70 | $0.31 | 725,390.0 | -0.78% |
| Mar 19, 2025 | $32.37 | $31.94 | $0.43 | 597,014.0 | -0.34% |
| Mar 18, 2025 | $32.65 | $32.31 | $0.34 | 683,432.0 | +0.22% |
| Mar 17, 2025 | $32.33 | $31.85 | $0.48 | 496,197.0 | +0.31% |
| Mar 14, 2025 | $32.43 | $31.99 | $0.4397 | 587,548.0 | +0.19% |
| Mar 13, 2025 | $32.38 | $31.58 | $0.8033 | 877,127.0 | +1.39% |
| Mar 12, 2025 | $31.79 | $31.40 | $0.39 | 540,699.0 | +0.89% |
| Mar 11, 2025 | $31.47 | $31.00 | $0.475 | 623,919.0 | +3.09% |
| Mar 10, 2025 | $30.99 | $30.46 | $0.53 | 724,135.0 | -1.77% |
| Mar 07, 2025 | $31.10 | $30.64 | $0.4604 | 615,011.0 | -0.29% |
| Mar 06, 2025 | $31.26 | $30.90 | $0.36 | 650,888.0 | -0.38% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $32.47 | $27.86 | $4.61 | 8,087,825.0 | -12.77% |
| Mar, 2025 | $33.00 | $30.05 | $2.95 | 13,483,577.0 | +9.54% |
| Feb, 2025 | $31.75 | $29.40 | $2.35 | 12,161,665.0 | -0.60% |
| Jan, 2025 | $30.29 | $27.99 | $2.30 | 10,312,925.0 | +8.31% |
Abrdn Physical Silver Shares Etf Stock (SIVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.82 | $27.45 | $3.37 | 16,226,183.0 | -5.40% |
| Nov, 2024 | $31.63 | $28.62 | $3.01 | 15,533,697.0 | -6.28% |
| Oct, 2024 | $33.31 | $28.77 | $4.54 | 21,380,294.0 | +4.94% |
| Sep, 2024 | $30.84 | $26.46 | $4.38 | 16,399,225.0 | +7.79% |
| Aug, 2024 | $28.75 | $25.41 | $3.34 | 18,082,978.0 | -0.22% |
| Jul, 2024 | $30.26 | $26.11 | $4.15 | 16,963,427.0 | -0.65% |
| Jun, 2024 | $29.96 | $27.32 | $2.64 | 21,238,356.0 | -4.20% |
| May, 2024 | $30.93 | $24.99 | $5.94 | 34,781,932.0 | +15.45% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):