Get the Stockscreener App
28.47
1.53%
0.43
After Hours:
28.58
0.11
+0.39%
Ishares Silver Trust Stock (SLV) Price History
The historical daily chart and data for Ishares Silver Trust stock (SLV), show that the latest closing stock price as of November 22, 2024, is $28.47.
- Ishares Silver Trust all-time high stock price is $31.80, occurred on October 22, 2024.
- The lowest Ishares Silver Trust stock price recorded was $10.86 on March 18, 2020. Since then, Ishares Silver Trust's stock price has risen over 162.15% to $28.47 now.
- The 52-week high stock price for SLV is $31.80, representing a 11.70% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for SLV is $20.07, indicating a -29.50% decrease from the current share price, occurred on January 22, 2024.
- The closing price of Ishares Silver Trust (SLV) stock in the beginning of 2023 was $21.18. The stock closed the year at $22.02, a gain of over 3.99% for the year.
The table below shows more information about SLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $28.55 | $28.20 | $0.3499 | 13,150,514.0 | +1.53% |
| Nov 21, 2024 | $28.30 | $27.92 | $0.38 | 10,985,992.0 | -0.21% |
| Nov 20, 2024 | $28.45 | $28.05 | $0.4001 | 11,047,930.0 | -1.40% |
| Nov 19, 2024 | $28.53 | $28.29 | $0.24 | 12,683,660.0 | +0.42% |
| Nov 18, 2024 | $28.50 | $28.16 | $0.335 | 15,009,110.0 | +2.94% |
| Nov 15, 2024 | $28.07 | $27.50 | $0.575 | 18,159,072.0 | -0.86% |
| Nov 14, 2024 | $27.93 | $27.51 | $0.425 | 18,037,926.0 | +0.72% |
| Nov 13, 2024 | $28.28 | $27.59 | $0.685 | 16,431,272.0 | -1.64% |
| Nov 12, 2024 | $28.09 | $27.79 | $0.2987 | 16,492,703.0 | +0.36% |
| Nov 11, 2024 | $28.02 | $27.72 | $0.30 | 24,461,430.0 | -1.79% |
| Nov 08, 2024 | $29.03 | $28.43 | $0.6001 | 20,212,757.0 | -2.16% |
| Nov 07, 2024 | $29.30 | $28.79 | $0.5099 | 21,344,153.0 | +2.39% |
| Nov 06, 2024 | $28.65 | $28.11 | $0.5449 | 32,980,608.0 | -4.44% |
| Nov 05, 2024 | $30.02 | $29.69 | $0.3237 | 12,063,406.0 | +0.40% |
| Nov 04, 2024 | $29.89 | $29.43 | $0.455 | 12,978,484.0 | +0.30% |
| Nov 01, 2024 | $30.18 | $29.48 | $0.71 | 22,015,478.0 | -0.91% |
| Oct 31, 2024 | $30.36 | $29.62 | $0.74 | 32,971,988.0 | -3.25% |
| Oct 30, 2024 | $30.98 | $30.45 | $0.5204 | 20,754,733.0 | -1.85% |
| Oct 29, 2024 | $31.51 | $31.05 | $0.455 | 22,385,276.0 | +2.15% |
| Oct 28, 2024 | $30.99 | $30.61 | $0.375 | 16,233,683.0 | +0.33% |
| Oct 25, 2024 | $31.02 | $30.47 | $0.55 | 19,681,013.0 | -0.20% |
Ishares Silver Trust Stock (SLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Silver Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Silver Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Silver Trust Stock (SLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.18 | $27.50 | $2.68 | 291,205,009.0 | -4.50% |
| Oct, 2024 | $31.80 | $27.47 | $4.33 | 577,867,366.0 | +4.93% |
| Sep, 2024 | $29.46 | $25.27 | $4.20 | 413,093,661.0 | +7.82% |
| Aug, 2024 | $27.46 | $24.25 | $3.21 | 385,037,043.0 | -0.15% |
| Jul, 2024 | $28.91 | $24.93 | $3.98 | 380,593,905.0 | -0.68% |
| Jun, 2024 | $28.63 | $26.09 | $2.54 | 380,846,354.0 | -4.29% |
| May, 2024 | $29.56 | $23.87 | $5.69 | 649,976,908.0 | +15.43% |
| Apr, 2024 | $27.24 | $22.63 | $4.61 | 939,405,972.0 | +5.71% |
| Mar, 2024 | $23.45 | $20.64 | $2.81 | 424,840,569.0 | +9.74% |
| Feb, 2024 | $21.50 | $20.11 | $1.39 | 305,113,707.0 | -0.86% |
| Jan, 2024 | $21.99 | $20.07 | $1.92 | 327,416,940.0 | -3.99% |
Ishares Silver Trust Stock (SLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.37 | $20.61 | $2.76 | 363,465,237.0 | -5.84% |
| Nov, 2023 | $23.14 | $20.10 | $3.04 | 329,288,867.0 | +10.25% |
| Oct, 2023 | $21.72 | $18.97 | $2.75 | 445,128,932.0 | +3.15% |
| Sep, 2023 | $22.70 | $20.27 | $2.43 | 304,119,737.0 | -9.16% |
| Aug, 2023 | $22.94 | $20.52 | $2.42 | 317,318,924.0 | -1.32% |
| Jul, 2023 | $23.16 | $20.67 | $2.48 | 290,277,443.0 | +8.62% |
| Jun, 2023 | $22.52 | $20.45 | $2.07 | 291,355,255.0 | -3.33% |
| May, 2023 | $23.94 | $20.84 | $3.10 | 404,610,632.0 | -6.04% |
| Apr, 2023 | $23.89 | $21.92 | $1.97 | 378,366,542.0 | +3.98% |
| Mar, 2023 | $22.20 | $18.38 | $3.82 | 449,287,408.0 | +15.09% |
| Feb, 2023 | $22.52 | $18.89 | $3.63 | 331,649,161.0 | -11.96% |
| Jan, 2023 | $22.54 | $20.93 | $1.61 | 333,107,732.0 | -0.86% |
Ishares Silver Trust Stock (SLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.35 | $20.27 | $2.08 | 381,710,974.0 | +7.78% |
| Nov, 2022 | $20.43 | $17.44 | $2.99 | 370,975,449.0 | +15.95% |
| Oct, 2022 | $19.56 | $16.66 | $2.90 | 400,742,637.0 | +0.69% |
| Sep, 2022 | $18.43 | $16.19 | $2.24 | 380,298,918.0 | +5.55% |
| Aug, 2022 | $19.22 | $16.58 | $2.64 | 455,551,597.0 | -11.34% |
| Jul, 2022 | $18.73 | $16.73 | $2.00 | 493,580,322.0 | +0.32% |
| Jun, 2022 | $20.64 | $18.64 | $2.00 | 503,530,497.0 | -6.05% |
| May, 2022 | $21.33 | $19.01 | $2.32 | 639,620,132.0 | -5.70% |
| Apr, 2022 | $24.16 | $20.99 | $3.17 | 697,258,635.0 | -8.04% |
| Mar, 2022 | $24.90 | $22.21 | $2.69 | 876,144,450.0 | +1.15% |
| Feb, 2022 | $23.40 | $20.34 | $3.06 | 624,578,987.0 | +8.75% |
| Jan, 2022 | $22.84 | $20.35 | $2.49 | 583,357,283.0 | -3.30% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):