SIVR Historical Stock Prices & CSV Downloads

abrdn Physical Silver Shares ETF (SIVR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	48.27	48.53	48.04	48.10	48.10	1,502,259
Oct 30, 2026	47.32	47.38	46.38	46.88	46.88	3,633,400
Oct 29, 2026	49.69	50.09	49.35	49.72	49.72	2,256,000
Oct 28, 2026	51.37	51.59	50.60	51.59	51.59	2,464,500
Oct 27, 2026	51.03	51.79	50.99	51.70	51.70	1,088,800
Oct 26, 2026	51.03	51.55	50.33	51.15	51.15	2,518,100
Oct 23, 2026	51.13	51.52	50.35	51.22	51.22	1,999,500
Oct 22, 2026	52.86	52.92	51.76	51.89	51.89	2,237,100
Oct 21, 2026	54.72	55.00	54.06	54.96	54.96	1,870,900
Oct 20, 2026	54.38	55.63	54.24	54.83	54.83	1,930,100
Oct 19, 2026	54.60	54.64	54.19	54.21	54.21	1,273,200
Oct 16, 2026	54.55	55.04	54.01	54.17	54.17	1,789,000
Oct 15, 2026	53.89	54.61	53.62	54.57	54.57	3,092,700
Oct 14, 2026	53.98	54.33	52.59	52.81	52.81	3,203,700
Oct 13, 2026	57.12	57.13	55.93	56.23	56.23	1,192,600
Oct 12, 2026	57.56	57.56	57.09	57.14	57.14	2,648,800
Oct 9, 2026	57.74	58.08	57.59	57.60	57.60	2,679,700
Oct 8, 2026	56.08	56.38	55.56	56.18	56.18	3,173,700
Oct 7, 2026	56.67	57.20	56.37	56.60	56.60	4,731,700
Oct 6, 2026	58.15	58.76	57.71	58.33	58.33	1,727,800
Oct 5, 2026	58.45	58.48	57.76	57.97	57.97	1,507,200
Oct 2, 2026	58.31	58.55	56.69	57.57	57.57	3,888,000
Oct 1, 2026	57.94	58.20	57.30	57.86	57.86	2,572,000
Sep 30, 2026	57.93	58.08	57.01	57.31	57.31	1,953,900
Sep 29, 2026	57.86	58.36	57.64	58.35	58.35	1,356,100

Historical stock data.