SIVR Quote, Trading Chart, Aberdeen Standard Physical Silver Shares

home / stock / sivr / sivr quote

Stock Information
Company Name: Aberdeen Standard Physical Silver Shares
Stock Symbol: SIVR
Market: NYSE
Menu
SIVR SIVR Quote SIVR Short SIVR News SIVR Articles SIVR Message Board
Get SIVR Alerts

News, Short Squeeze, Breakout and More Instantly...
SIVR Quote
Last:$28.96
Change Percent:1.3%
Open:$29.57
Previous Close:$28.96
High:$29.68
Low:$28.72
Volume:1,526,651
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SIVR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$29.57
Close:$28.96
High:$29.68
Low:$28.72
Volume:1,526,651
Date:2024-07-16
Open:$29.34
Close:$29.96
High:$30.01
Low:$29.3
Volume:952,253
Date:2024-07-15
Open:$29.41
Close:$29.33
High:$29.7157
Low:$29.19
Volume:788,335
Date:2024-07-12
Open:$29.35
Close:$29.44
High:$29.63
Low:$29.25
Volume:584,700
Date:2024-07-11
Open:$30.08
Close:$30.04
High:$30.26
Low:$29.8147
Volume:867,143
Date:2024-07-10
Open:$29.6
Close:$29.46
High:$29.79
Low:$29.3
Volume:1,037,768
Date:2024-07-09
Open:$29.64
Close:$29.43
High:$29.75
Low:$29.17
Volume:683,899
Date:2024-07-08
Open:$29.69
Close:$29.44
High:$29.85
Low:$29.1
Volume:934,118
Date:2024-07-05
Open:$29.48
Close:$29.83
High:$30.0959
Low:$29.4
Volume:930,150
Date:2024-07-04
Open:$28.99
Close:$29.07
High:$29.31
Low:$28.99
Volume:477,362
Date:2024-07-03
Open:$28.99
Close:$29.07
High:$29.31
Low:$28.99
Volume:477,362
Date:2024-07-02
Open:$28.11
Close:$28.24
High:$28.5
Low:$28.025
Volume:840,697
Date:2024-07-01
Open:$28
Close:$28.11
High:$28.18
Low:$27.855
Volume:485,575
Date:2024-06-28
Open:$28.14
Close:$27.84
High:$28.141
Low:$27.8
Volume:383,478
Date:2024-06-27
Open:$27.79
Close:$27.67
High:$27.92
Low:$27.6
Volume:354,738
Date:2024-06-26
Open:$27.39
Close:$27.52
High:$27.68
Low:$27.32
Volume:755,659
Date:2024-06-25
Open:$28.05
Close:$27.64
High:$28.05
Low:$27.58
Volume:766,533
Date:2024-06-24
Open:$28.34
Close:$28.24
High:$28.41
Low:$28.15
Volume:631,901
Date:2024-06-21
Open:$28.85
Close:$28.23
High:$28.86
Low:$28.175
Volume:1,063,858
Date:2024-06-20
Open:$28.77
Close:$29.33
High:$29.43
Low:$28.7
Volume:856,106