Historical Data: SLV

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-12-12 58.53 58.56 55.13 56.10 77427830 -2.64%
>>> 2025-12-11 56.77 58.30 56.47 57.62 67910900 2.76%
>>> 2025-12-10 55.13 56.22 54.48 56.07 54915000 1.63%
>>> 2025-12-09 53.39 55.19 53.36 55.17 59738900 4.67%
>>> 2025-12-08 52.89 52.97 52.26 52.71 19711200 -0.45%
>>> 2025-12-05 52.71 53.82 52.53 52.95 43566000 2.3%
>>> 2025-12-04 52.28 52.36 51.14 51.76 48740300 -2.47%
>>> 2025-12-03 52.99 53.39 52.42 53.07 33817700 -0.11%
>>> 2025-12-02 52.83 53.20 51.77 53.13 43952700 1.16%
>>> 2025-12-01 51.99 53.36 51.61 52.52 66064100 2.56%
>>> 2025-11-28 49.67 51.27 49.58 51.21 41350000 5.81%
>>> 2025-11-26 47.31 48.45 47.15 48.40 26280300 3.71%
>>> 2025-11-25 46.55 46.77 45.97 46.67 24006600 0.09%
>>> 2025-11-24 45.41 46.64 45.36 46.63 21486800 2.94%
>>> 2025-11-21 44.90 45.95 44.76 45.30 26351900 -1.05%
>>> 2025-11-20 46.26 46.64 45.54 45.78 28460400 -1.44%
>>> 2025-11-19 46.80 47.50 45.69 46.45 30797100 0.76%
>>> 2025-11-18 45.87 46.44 45.59 46.10 20909400 1.39%
>>> 2025-11-17 45.81 46.26 44.95 45.47 23582000 -1.07%
>>> 2025-11-14 45.77 46.71 45.40 45.96 31793500 -3.08%
>>> 2025-11-13 48.29 48.42 47.21 47.42 39328400 -1.86%
>>> 2025-11-12 47.10 48.70 46.89 48.32 51559700 4.03%
>>> 2025-11-11 46.28 46.48 45.60 46.45 19693700 1.44%
>>> 2025-11-10 45.17 45.87 45.01 45.79 20763800 4.26%
>>> 2025-11-07 44.02 44.23 43.51 43.92 16493100 0.85%
>>> 2025-11-06 43.66 43.90 43.24 43.55 15957900 -0.23%
>>> 2025-11-05 43.49 43.79 43.35 43.65 16178500 2.13%
>>> 2025-11-04 43.04 43.44 42.51 42.74 26679100 -2.33%
>>> 2025-11-03 44.25 44.36 43.56 43.76 17946700 -0.57%
>>> 2025-10-31 44.48 44.52 43.89 44.01 21310900 -0.74%
>>> 2025-10-30 43.68 44.44 43.54 44.34 30333200 2.57%
>>> 2025-10-29 43.84 43.94 42.83 43.23 27351700 1.24%
>>> 2025-10-28 42.36 42.91 42.23 42.70 27782000 0.71%
>>> 2025-10-27 42.97 43.06 41.70 42.40 42914100 -3.61%
>>> 2025-10-24 44.08 44.39 43.84 43.99 24014000 -0.43%
>>> 2025-10-23 44.72 44.87 44.17 44.18 24565600 0.68%
>>> 2025-10-22 43.74 44.13 43.28 43.88 43270000 0.21%
>>> 2025-10-21 45.19 45.38 43.31 43.79 81395300 -8.24%
>>> 2025-10-20 47.76 47.83 47.06 47.72 35933500 1.55%
>>> 2025-10-17 48.46 48.59 45.88 46.99 86492600 -4.43%
>>> 2025-10-16 48.10 49.25 48.00 49.17 48853000 1.74%
>>> 2025-10-15 47.75 48.41 47.42 48.33 41672900 3.27%
>>> 2025-10-14 45.99 47.26 45.77 46.80 57821500 -0.97%
>>> 2025-10-13 46.94 47.44 46.58 47.26 57830400 4.03%
>>> 2025-10-10 45.48 46.00 44.88 45.43 67017000 1.61%
>>> 2025-10-09 46.27 46.35 42.81 44.71 110701700 0.34%
>>> 2025-10-08 44.43 45.01 44.28 44.56 59455700 2.7%
>>> 2025-10-07 43.97 43.99 42.95 43.39 42769100 -1.52%
>>> 2025-10-06 44.01 44.26 43.89 44.06 34114000 1.24%
>>> 2025-10-03 43.33 43.95 43.05 43.52 47523500 2.33%
>>> 2025-10-02 43.57 43.59 41.66 42.53 58242300 -0.89%
>>> 2025-10-01 43.03 43.40 42.87 42.91 44341800 1.27%
>>> 2025-09-30 41.79 42.46 41.70 42.37 34884200 -0.31%
>>> 2025-09-29 42.46 42.75 42.18 42.50 41290300 1.53%
>>> 2025-09-26 41.23 42.33 41.09 41.86 44578500 2.02%
>>> 2025-09-25 40.46 41.06 40.12 41.03 36395800 3.04%
>>> 2025-09-24 40.13 40.16 39.64 39.82 31533200 -0.35%
>>> 2025-09-23 40.31 40.36 39.79 39.96 28492600 -0.2%
>>> 2025-09-22 39.50 40.05 39.34 40.04 32055400 2.56%
>>> 2025-09-19 38.26 39.12 38.19 39.04 36776300 2.76%
>>> 2025-09-18 37.85 38.00 37.61 37.99 13289200 0.53%
>>> 2025-09-17 38.04 38.34 37.35 37.79 31045500 -2.1%
>>> 2025-09-16 39.00 39.01 38.34 38.60 25319700 -0.41%
>>> 2025-09-15 38.30 38.79 38.25 38.76 22225100 1.1%
>>> 2025-09-12 38.24 38.45 38.15 38.34 19902300 1.46%
>>> 2025-09-11 37.37 37.92 37.33 37.79 19051500 1.02%
>>> 2025-09-10 37.35 37.49 37.24 37.41 17743600 0.62%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice