Price alert —
Loading…
Sign in to get a one-time email the moment SLV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $49.70 | $50.82 | $49.61 | $50.78 | 15.5M |
| 2026-07-16 | $50.91 | $51.08 | $50.02 | $50.39 | 19.4M |
| 2026-07-15 | $52.71 | $52.90 | $51.19 | $52.21 | 16.3M |
| 2026-07-14 | $53.53 | $53.94 | $52.86 | $53.17 | 13.2M |
| 2026-07-13 | $52.95 | $53.00 | $51.78 | $52.16 | 17.7M |
| 2026-07-10 | $53.69 | $54.29 | $53.23 | $53.95 | 11.7M |
| 2026-07-09 | $54.11 | $54.78 | $53.99 | $54.14 | 11.8M |
| 2026-07-08 | $52.76 | $53.09 | $51.72 | $52.83 | 20.1M |
| 2026-07-07 | $55.39 | $55.94 | $53.75 | $54.46 | 14.5M |
| 2026-07-06 | $55.74 | $56.37 | $55.61 | $56.11 | 13.6M |
| 2026-07-02 | $55.11 | $56.13 | $54.57 | $55.02 | 16.9M |
| 2026-07-01 | $53.33 | $55.16 | $53.23 | $53.58 | 16.2M |
| 2026-06-30 | $53.33 | $54.65 | $53.19 | $53.47 | 15.7M |
| 2026-06-29 | $52.78 | $52.93 | $51.93 | $52.68 | 14.3M |
| 2026-06-26 | $52.87 | $53.87 | $52.46 | $53.28 | 15.5M |
| 2026-06-25 | $52.71 | $53.20 | $51.50 | $52.36 | 24.6M |
| 2026-06-24 | $52.94 | $53.90 | $50.31 | $51.78 | 51.9M |
| 2026-06-23 | $56.16 | $56.51 | $55.47 | $55.73 | 20.8M |
| 2026-06-22 | $60.09 | $60.33 | $58.75 | $58.91 | 16.5M |
| 2026-06-18 | $60.74 | $61.12 | $58.85 | $59.51 | 28.9M |
| 2026-06-17 | $63.54 | $64.69 | $60.39 | $60.61 | 33.4M |
| 2026-06-16 | $63.70 | $63.85 | $62.76 | $63.39 | 16.4M |
| 2026-06-15 | $64.28 | $64.50 | $63.24 | $63.47 | 19.9M |
| 2026-06-12 | $60.53 | $61.83 | $59.87 | $61.29 | 21.3M |
| 2026-06-11 | $57.45 | $61.10 | $57.30 | $60.82 | 30.8M |
| 2026-06-10 | $58.19 | $59.47 | $57.63 | $57.66 | 28.7M |
| 2026-06-09 | $61.82 | $62.43 | $58.22 | $59.01 | 34.1M |
| 2026-06-08 | $62.03 | $62.30 | $61.24 | $61.58 | 22.3M |
| 2026-06-05 | $64.06 | $64.25 | $61.36 | $61.57 | 37.8M |
| 2026-06-04 | $67.50 | $67.72 | $66.20 | $66.98 | 11.8M |
| 2026-06-03 | $67.00 | $67.14 | $66.10 | $66.21 | 13.7M |
| 2026-06-02 | $68.69 | $69.03 | $67.63 | $67.99 | 11.6M |
| 2026-06-01 | $67.49 | $68.24 | $66.80 | $67.67 | 16.5M |
| 2026-05-29 | $68.56 | $69.35 | $67.48 | $68.33 | 16.5M |
| 2026-05-28 | $66.55 | $68.76 | $66.16 | $68.36 | 18.9M |
| 2026-05-27 | $66.88 | $67.92 | $66.88 | $67.50 | 15.8M |
| 2026-05-26 | $69.02 | $69.73 | $68.59 | $69.72 | 15.5M |
| 2026-05-22 | $68.86 | $69.06 | $67.80 | $68.36 | 14.4M |
| 2026-05-21 | $67.68 | $69.75 | $67.31 | $69.45 | 17.1M |
| 2026-05-20 | $67.82 | $69.33 | $67.33 | $68.73 | 22.5M |
| 2026-05-19 | $66.68 | $67.80 | $66.11 | $66.90 | 23.1M |
| 2026-05-18 | $70.23 | $70.77 | $68.88 | $69.94 | 22.9M |
| 2026-05-15 | $69.74 | $70.06 | $68.55 | $69.04 | 45.8M |
| 2026-05-14 | $77.29 | $77.29 | $75.39 | $75.51 | 27.2M |
| 2026-05-13 | $78.66 | $80.86 | $78.27 | $79.35 | 31.0M |
| 2026-05-12 | $76.50 | $78.62 | $75.15 | $78.55 | 31.0M |
| 2026-05-11 | $77.05 | $78.00 | $76.14 | $78.00 | 38.3M |
| 2026-05-08 | $73.29 | $73.83 | $72.28 | $73.01 | 19.1M |
| 2026-05-07 | $73.28 | $74.33 | $71.16 | $71.60 | 33.5M |
| 2026-05-06 | $69.56 | $70.39 | $69.44 | $70.13 | 24.5M |
| 2026-05-05 | $66.77 | $66.95 | $65.85 | $65.91 | 12.6M |
| 2026-05-04 | $66.39 | $67.58 | $65.61 | $65.94 | 21.0M |
| 2026-05-01 | $67.58 | $69.65 | $67.51 | $68.29 | 20.2M |
| 2026-04-30 | $66.70 | $66.81 | $65.88 | $66.66 | 16.1M |
| 2026-04-29 | $64.96 | $65.27 | $64.13 | $64.84 | 18.7M |
| 2026-04-28 | $65.79 | $66.54 | $65.37 | $66.20 | 21.6M |
| 2026-04-27 | $68.30 | $68.55 | $67.55 | $68.33 | 13.3M |
| 2026-04-24 | $68.29 | $69.42 | $68.10 | $68.79 | 16.4M |
| 2026-04-23 | $68.77 | $69.24 | $67.52 | $68.38 | 21.9M |
| 2026-04-22 | $70.55 | $70.96 | $70.23 | $70.37 | 14.4M |
| 2026-04-21 | $70.99 | $71.56 | $68.35 | $68.49 | 31.5M |
| 2026-04-20 | $72.65 | $72.82 | $71.81 | $72.15 | 20.8M |
| 2026-04-17 | $73.89 | $75.16 | $73.42 | $73.63 | 35.2M |
| 2026-04-16 | $71.92 | $72.22 | $70.66 | $71.24 | 21.5M |
| 2026-04-15 | $71.92 | $72.90 | $71.35 | $71.84 | 23.6M |
| 2026-04-14 | $70.33 | $72.07 | $70.27 | $72.04 | 33.1M |
| 2026-04-13 | $67.17 | $68.68 | $66.58 | $68.28 | 25.3M |
| 2026-04-10 | $69.10 | $69.55 | $68.56 | $69.08 | 20.8M |
| 2026-04-09 | $67.62 | $69.34 | $67.17 | $68.39 | 27.2M |
| 2026-04-08 | $69.73 | $69.93 | $66.52 | $67.47 | 31.6M |
| 2026-04-07 | $65.28 | $66.19 | $63.20 | $65.94 | 30.5M |
| 2026-04-06 | $65.85 | $66.29 | $65.22 | $66.09 | 18.1M |
| 2026-04-02 | $63.55 | $66.23 | $63.49 | $65.79 | 37.0M |
| 2026-04-01 | $67.96 | $68.91 | $67.38 | $68.14 | 38.4M |
| 2026-03-31 | $65.84 | $68.20 | $65.69 | $68.14 | 42.1M |
| 2026-03-30 | $64.46 | $64.63 | $63.02 | $63.52 | 30.5M |
| 2026-03-27 | $61.43 | $64.88 | $61.22 | $63.44 | 52.5M |
| 2026-03-26 | $62.10 | $63.14 | $60.37 | $60.77 | 56.1M |
| 2026-03-25 | $66.04 | $66.40 | $64.48 | $65.21 | 38.2M |
| 2026-03-24 | $61.62 | $63.69 | $61.27 | $62.95 | 48.3M |
| 2026-03-23 | $61.30 | $64.11 | $60.98 | $62.47 | 72.4M |
| 2026-03-20 | $64.68 | $64.96 | $61.25 | $61.52 | 56.9M |
| 2026-03-19 | $61.90 | $65.74 | $60.85 | $65.68 | 96.2M |
| 2026-03-18 | $69.51 | $70.55 | $68.66 | $68.70 | 46.7M |
| 2026-03-17 | $73.16 | $73.72 | $70.84 | $71.66 | 33.0M |
| 2026-03-16 | $73.26 | $73.96 | $72.01 | $73.22 | 37.2M |
| 2026-03-13 | $76.07 | $76.28 | $71.92 | $72.69 | 46.3M |
| 2026-03-12 | $78.53 | $78.54 | $76.36 | $76.48 | 29.8M |
| 2026-03-11 | $78.03 | $78.06 | $76.45 | $77.91 | 30.7M |
| 2026-03-10 | $80.89 | $81.28 | $78.73 | $80.09 | 37.3M |
| 2026-03-09 | $76.43 | $78.56 | $75.24 | $78.26 | 34.9M |
| 2026-03-06 | $75.09 | $76.97 | $74.58 | $75.94 | 40.6M |
| 2026-03-05 | $74.94 | $75.52 | $73.01 | $74.27 | 49.4M |
| 2026-03-04 | $76.34 | $77.06 | $74.41 | $75.34 | 39.0M |
| 2026-03-03 | $74.21 | $76.14 | $71.68 | $74.68 | 89.7M |
| 2026-03-02 | $81.17 | $82.37 | $78.34 | $81.57 | 97.0M |
| 2026-02-27 | $83.25 | $85.27 | $82.36 | $84.99 | 69.5M |
| 2026-02-26 | $78.76 | $80.57 | $72.52 | $80.45 | 52.1M |
| 2026-02-25 | $81.86 | $82.73 | $79.88 | $80.04 | 64.9M |
| 2026-02-24 | $78.23 | $79.94 | $77.94 | $79.08 | 56.0M |
| 2026-02-23 | $78.40 | $80.70 | $77.91 | $80.57 | 94.8M |
| 2026-02-20 | $73.11 | $76.68 | $72.25 | $76.62 | 86.6M |
| 2026-02-19 | $70.68 | $71.67 | $69.85 | $71.01 | 49.0M |
| 2026-02-18 | $69.66 | $70.97 | $69.07 | $70.09 | 63.7M |
| 2026-02-17 | $67.27 | $67.70 | $65.14 | $66.37 | 82.6M |
| 2026-02-13 | $71.21 | $71.32 | $68.86 | $69.72 | 69.6M |
| 2026-02-12 | $75.19 | $75.67 | $67.36 | $67.73 | 128.4M |
| 2026-02-11 | $76.92 | $76.99 | $74.80 | $76.56 | 75.8M |
| 2026-02-10 | $74.72 | $75.25 | $72.46 | $73.41 | 68.6M |
| 2026-02-09 | $72.88 | $76.16 | $72.55 | $76.04 | 88.2M |
| 2026-02-06 | $67.72 | $70.84 | $67.46 | $70.19 | 71.3M |
| 2026-02-05 | $68.23 | $70.52 | $65.51 | $66.69 | 170.9M |
| 2026-02-04 | $82.60 | $82.80 | $75.76 | $79.18 | 130.8M |
| 2026-02-03 | $79.05 | $80.72 | $74.91 | $76.96 | 175.5M |
| 2026-02-02 | $73.80 | $74.92 | $68.26 | $72.44 | 220.1M |
| 2026-01-30 | $89.33 | $92.14 | $69.12 | $75.44 | 510.7M |
| 2026-01-29 | $109.53 | $109.83 | $96.74 | $105.57 | 246.4M |
| 2026-01-28 | $102.78 | $106.45 | $100.00 | $105.60 | 184.6M |
| 2026-01-27 | $97.98 | $101.74 | $95.07 | $101.59 | 215.5M |
| 2026-01-26 | $99.37 | $106.70 | $96.51 | $98.34 | 393.0M |
| 2026-01-23 | $90.19 | $92.98 | $89.67 | $92.91 | 143.7M |
| 2026-01-22 | $84.79 | $87.52 | $84.71 | $87.13 | 87.0M |
| 2026-01-21 | $85.60 | $85.90 | $81.89 | $83.96 | 141.7M |
| 2026-01-20 | $86.19 | $86.33 | $84.38 | $85.39 | 101.3M |