Quantcast

Aberdeen Standard Physical Silver Shares ETF Historical Stock Prices

(ETF)
SIVR 
$14.3634
*  
0.2166
1.49%
Get SIVR Alerts
*Delayed - data as of Apr. 23, 2019 11:50 ET  -  Find a broker to begin trading SIVR now


Community Rating:
View:    SIVR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:50 14.36 14.41 14.3341 14.3634 69,620
04/22/2019 14.59 14.61 14.56 14.58 52,715
04/18/2019 14.54 14.58 14.54 14.56 52,750
04/17/2019 14.58 14.6134 14.5006 14.55 105,152
04/16/2019 14.47 14.59 14.47 14.56 43,897
04/15/2019 14.47 14.6012 14.4269 14.58 77,080
04/12/2019 14.59 14.68 14.5501 14.56 31,055
04/11/2019 14.62 14.67 14.48 14.54 137,683
04/10/2019 14.77 14.85 14.77 14.78 36,704
04/09/2019 14.86 14.87 14.78 14.78 72,764
04/08/2019 14.81 14.822 14.77 14.82 106,315
04/05/2019 14.73 14.74 14.6574 14.67 69,447
04/04/2019 14.54 14.7427 14.48 14.74 69,536
04/03/2019 14.61 14.72 14.61 14.68 60,385
04/02/2019 14.58 14.67 14.57 14.67 88,721
04/01/2019 14.75 14.76 14.6575 14.66 94,233
03/29/2019 14.73 14.76 14.68 14.68 33,551
03/28/2019 14.71 14.71 14.5567 14.59 144,766
03/27/2019 14.94 14.94 14.83 14.83 46,421
03/26/2019 15.06 15.06 14.96 15 51,463
03/25/2019 15.07 15.13 15.0536 15.08 331,186
03/22/2019 14.96 15.0025 14.94 14.98 82,960
03/21/2019 15.07 15.08 14.95 15.02 79,226
03/20/2019 14.97 15.1 14.84 15.07 84,068
03/19/2019 14.97 14.995 14.92 14.93 60,169
03/18/2019 14.93 14.9855 14.8896 14.91 60,575
03/15/2019 14.91 14.9574 14.85 14.85 71,222
03/14/2019 14.75 14.78 14.71 14.77 67,225
03/13/2019 15.05 15.0571 15 15.03 107,638
03/12/2019 14.99 15.0283 14.93 15 90,782
03/11/2019 14.87 14.88 14.79 14.88 63,615
03/08/2019 14.8 14.93 14.8 14.91 114,801
03/07/2019 14.6 14.64 14.57 14.58 64,540
03/06/2019 14.69 14.69 14.62 14.65 57,237
03/05/2019 14.64 14.75 14.62 14.75 28,038
03/04/2019 14.65 14.69 14.61 14.61 120,167
03/01/2019 15.02 15.065 14.71 14.71 170,748
02/28/2019 15.29 15.29 15.15 15.15 116,433
02/27/2019 15.41 15.41 15.26 15.28 87,650
02/26/2019 15.41 15.48 15.37 15.48 54,684
02/25/2019 15.48 15.52 15.41 15.45 59,748
02/22/2019 15.47 15.51 15.4475 15.48 50,672
02/21/2019 15.48 15.49 15.36 15.37 87,917
02/20/2019 15.61 15.74 15.58 15.58 74,733
02/19/2019 15.39 15.55 15.389 15.53 142,795
02/15/2019 15.22 15.35 15.1576 15.35 179,392
02/14/2019 15.09 15.19 15.0773 15.19 66,336
02/13/2019 15.3 15.36 15.1 15.12 113,354
02/12/2019 15.28 15.2893 15.23 15.27 36,344
02/11/2019 15.22 15.33 15.22 15.25 67,969
02/08/2019 15.33 15.3992 15.3 15.37 23,406
02/07/2019 15.23 15.3 15.22 15.3 36,029
02/06/2019 15.36 15.37 15.2 15.22 180,465
02/05/2019 15.45 15.4565 15.3732 15.41 221,157
02/04/2019 15.37 15.4575 15.36 15.42 44,887
02/01/2019 15.58 15.5968 15.45 15.46 68,102
01/31/2019 15.7 15.7363 15.5735 15.59 140,207
01/30/2019 15.45 15.65 15.42 15.61 118,745
01/29/2019 15.41 15.4386 15.37 15.4 63,616
01/28/2019 15.17 15.32 15.17 15.31 79,392
01/25/2019 15.1 15.29 15.1 15.27 147,151
01/24/2019 14.92 14.93 14.85 14.88 53,290
01/23/2019 14.88 14.94 14.85 14.94 95,782
01/22/2019 14.85 14.9143 14.8 14.91 68,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio