Historical Data: SLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 64.68 | 64.95 | 61.25 | 61.52 | 55031213.0 | -6.33% |
| >>> | 2026-03-19 | 61.90 | 65.74 | 60.85 | 65.68 | 96191600.0 | -4.4% |
| >>> | 2026-03-18 | 69.51 | 70.55 | 68.66 | 68.70 | 46745900.0 | -4.13% |
| >>> | 2026-03-17 | 73.16 | 73.72 | 70.84 | 71.66 | 32991800.0 | -2.13% |
| >>> | 2026-03-16 | 73.26 | 73.96 | 72.01 | 73.22 | 37193100.0 | 0.73% |
| >>> | 2026-03-13 | 76.07 | 76.28 | 71.92 | 72.69 | 46251900.0 | -4.96% |
| >>> | 2026-03-12 | 78.53 | 78.54 | 76.36 | 76.48 | 29762300.0 | -1.84% |
| >>> | 2026-03-11 | 78.03 | 78.06 | 76.45 | 77.91 | 30665400.0 | -2.72% |
| >>> | 2026-03-10 | 80.89 | 81.28 | 78.73 | 80.09 | 37263700.0 | 2.34% |
| >>> | 2026-03-09 | 76.43 | 78.56 | 75.24 | 78.26 | 34865500.0 | 3.06% |
| >>> | 2026-03-06 | 75.09 | 76.97 | 74.58 | 75.94 | 40550700.0 | 2.25% |
| >>> | 2026-03-05 | 74.94 | 75.52 | 73.01 | 74.27 | 49446300.0 | -1.42% |
| >>> | 2026-03-04 | 76.34 | 77.06 | 74.41 | 75.34 | 39022500.0 | 0.88% |
| >>> | 2026-03-03 | 74.21 | 76.14 | 71.68 | 74.68 | 89651700.0 | -8.45% |
| >>> | 2026-03-02 | 81.17 | 82.37 | 78.34 | 81.57 | 96957600.0 | -4.02% |
| >>> | 2026-02-27 | 83.25 | 85.27 | 82.36 | 84.99 | 69525200.0 | 5.64% |
| >>> | 2026-02-26 | 78.76 | 80.57 | 72.52 | 80.45 | 52050400.0 | 0.51% |
| >>> | 2026-02-25 | 81.86 | 82.73 | 79.88 | 80.04 | 64933100.0 | 1.21% |
| >>> | 2026-02-24 | 78.23 | 79.94 | 77.94 | 79.08 | 56012600.0 | -1.85% |
| >>> | 2026-02-23 | 78.40 | 80.70 | 77.91 | 80.57 | 94752100.0 | 5.16% |
| >>> | 2026-02-20 | 73.11 | 76.68 | 72.25 | 76.62 | 86636800.0 | 7.9% |
| >>> | 2026-02-19 | 70.68 | 71.67 | 69.85 | 71.01 | 49022500.0 | 1.31% |
| >>> | 2026-02-18 | 69.66 | 70.97 | 69.07 | 70.09 | 63749400.0 | 5.6% |
| >>> | 2026-02-17 | 67.27 | 67.70 | 65.14 | 66.37 | 82561700.0 | -4.8% |
| >>> | 2026-02-13 | 71.21 | 71.32 | 68.86 | 69.72 | 69570800.0 | 2.94% |
| >>> | 2026-02-12 | 75.19 | 75.67 | 67.36 | 67.73 | 128437700.0 | -11.53% |
| >>> | 2026-02-11 | 76.92 | 76.99 | 74.80 | 76.56 | 75806900.0 | 4.29% |
| >>> | 2026-02-10 | 74.72 | 75.25 | 72.46 | 73.41 | 68588500.0 | -3.46% |
| >>> | 2026-02-09 | 72.88 | 76.16 | 72.55 | 76.04 | 88229100.0 | 8.33% |
| >>> | 2026-02-06 | 67.72 | 70.84 | 67.46 | 70.19 | 71262700.0 | 5.25% |
| >>> | 2026-02-05 | 68.23 | 70.52 | 65.51 | 66.69 | 170928000.0 | -15.77% |
| >>> | 2026-02-04 | 82.60 | 82.80 | 75.76 | 79.18 | 130805800.0 | 2.88% |
| >>> | 2026-02-03 | 79.05 | 80.72 | 74.91 | 76.96 | 175508800.0 | 6.24% |
| >>> | 2026-02-02 | 73.80 | 74.92 | 68.26 | 72.44 | 220063200.0 | -3.98% |
| >>> | 2026-01-30 | 89.33 | 92.14 | 69.12 | 75.44 | 510687700.0 | -28.54% |
| >>> | 2026-01-29 | 109.53 | 109.83 | 96.74 | 105.57 | 246351300.0 | -0.03% |
| >>> | 2026-01-28 | 102.78 | 106.45 | 100.00 | 105.60 | 184566000.0 | 3.95% |
| >>> | 2026-01-27 | 97.98 | 101.74 | 95.07 | 101.59 | 215489700.0 | 3.3% |
| >>> | 2026-01-26 | 99.37 | 106.70 | 96.51 | 98.34 | 393030300.0 | 5.84% |
| >>> | 2026-01-23 | 90.19 | 92.98 | 89.67 | 92.91 | 143739100.0 | 6.63% |
| >>> | 2026-01-22 | 84.79 | 87.52 | 84.71 | 87.13 | 86965000.0 | 3.78% |
| >>> | 2026-01-21 | 85.60 | 85.90 | 81.89 | 83.96 | 141683900.0 | -1.67% |
| >>> | 2026-01-20 | 86.19 | 86.33 | 84.38 | 85.39 | 101272300.0 | 5.39% |
| >>> | 2026-01-16 | 80.33 | 81.52 | 78.75 | 81.02 | 132767200.0 | -2.76% |
| >>> | 2026-01-15 | 80.74 | 84.33 | 80.54 | 83.32 | 160702100.0 | -1.47% |
| >>> | 2026-01-14 | 83.34 | 84.78 | 81.28 | 84.56 | 177419400.0 | 7.58% |
| >>> | 2026-01-13 | 80.03 | 80.80 | 77.86 | 78.60 | 140656900.0 | 1.77% |
| >>> | 2026-01-12 | 76.11 | 78.18 | 76.00 | 77.23 | 105429600.0 | 6.7% |
| >>> | 2026-01-09 | 71.31 | 72.99 | 70.87 | 72.38 | 90650100.0 | 3.83% |
| >>> | 2026-01-08 | 67.24 | 69.77 | 66.92 | 69.71 | 77918300.0 | -1.76% |
| >>> | 2026-01-07 | 69.82 | 71.55 | 69.22 | 70.96 | 93679500.0 | -3.73% |
| >>> | 2026-01-06 | 71.43 | 73.84 | 71.35 | 73.71 | 105539100.0 | 6.7% |
| >>> | 2026-01-05 | 69.45 | 70.60 | 68.52 | 69.08 | 103313300.0 | 5.06% |
| >>> | 2026-01-02 | 67.30 | 67.36 | 64.75 | 65.75 | 75553300.0 | 2.06% |
| >>> | 2025-12-31 | 65.54 | 66.88 | 63.53 | 64.42 | 114745300.0 | -6.61% |
| >>> | 2025-12-30 | 69.11 | 70.76 | 68.03 | 68.98 | 117759200.0 | 4.5% |
| >>> | 2025-12-29 | 65.66 | 66.49 | 63.92 | 66.01 | 153207900.0 | -7.19% |
| >>> | 2025-12-26 | 67.83 | 71.23 | 67.35 | 71.12 | 139161200.0 | 9.05% |
| >>> | 2025-12-24 | 65.08 | 65.53 | 63.61 | 65.22 | 58826000.0 | 0.59% |
| >>> | 2025-12-23 | 63.68 | 64.88 | 62.37 | 64.84 | 75680000.0 | 3.79% |
| >>> | 2025-12-22 | 62.60 | 62.82 | 61.74 | 62.47 | 50621700.0 | 2.53% |
| >>> | 2025-12-19 | 59.79 | 61.16 | 59.69 | 60.93 | 42610000.0 | 2.71% |
| >>> | 2025-12-18 | 59.82 | 60.03 | 58.58 | 59.32 | 47603400.0 | -1.56% |
| >>> | 2025-12-17 | 59.27 | 60.64 | 59.05 | 60.26 | 65128000.0 | 4.38% |
| >>> | 2025-12-16 | 57.61 | 57.99 | 57.10 | 57.73 | 32461300.0 | -0.65% |
| >>> | 2025-12-15 | 57.84 | 58.20 | 57.02 | 58.11 | 43227800.0 | 3.58% |
| >>> | 2025-12-12 | 58.53 | 58.56 | 55.13 | 56.10 | 78667400.0 | -2.64% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice