Get the Stockscreener App
37.07
2.09%
0.76
Abrdn Physical Silver Shares Etf Stock (SIVR) Price History
The historical daily chart and data for Abrdn Physical Silver Shares Etf stock (SIVR), show that the latest closing stock price as of August 22, 2025, is $37.07.
- Abrdn Physical Silver Shares Etf all-time high stock price is $37.47, occurred on July 23, 2025.
- The lowest Abrdn Physical Silver Shares Etf stock price recorded was $11.30 on March 18, 2020. Since then, Abrdn Physical Silver Shares Etf's stock price has risen over 228.05% to $37.07 now.
- The 52-week high stock price for SIVR is $37.47, representing a 1.08% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for SIVR is $26.46, indicating a -28.62% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Abrdn Physical Silver Shares Etf (SIVR) stock in the beginning of 2024 was $22.07. The stock closed the year at $22.98, a gain of over 4.12% for the year.
The table below shows more information about SIVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $37.22 | $36.10 | $1.12 | 2,628,455.0 | +2.09% |
| Aug 21, 2025 | $36.39 | $36.15 | $0.24 | 433,863.0 | +0.50% |
| Aug 20, 2025 | $36.15 | $35.83 | $0.315 | 592,702.0 | +1.63% |
| Aug 19, 2025 | $36.23 | $35.51 | $0.7249 | 832,133.0 | -1.96% |
| Aug 18, 2025 | $36.38 | $36.17 | $0.205 | 322,195.0 | +0.19% |
| Aug 15, 2025 | $36.22 | $35.91 | $0.30 | 383,094.0 | -0.03% |
| Aug 14, 2025 | $36.59 | $36.05 | $0.5386 | 567,105.0 | -1.44% |
| Aug 13, 2025 | $36.75 | $36.55 | $0.2051 | 527,329.0 | +1.72% |
| Aug 12, 2025 | $36.22 | $35.80 | $0.42 | 520,450.0 | +0.64% |
| Aug 11, 2025 | $36.13 | $35.87 | $0.26 | 697,816.0 | -1.91% |
| Aug 08, 2025 | $36.61 | $36.22 | $0.39 | 2,204,018.0 | +0.33% |
| Aug 07, 2025 | $36.69 | $36.21 | $0.48 | 1,169,548.0 | +1.11% |
| Aug 06, 2025 | $36.16 | $35.98 | $0.175 | 3,102,317.0 | +0.14% |
| Aug 05, 2025 | $36.10 | $35.66 | $0.4331 | 811,089.0 | +1.01% |
| Aug 04, 2025 | $35.71 | $35.52 | $0.19 | 462,561.0 | +1.19% |
| Aug 01, 2025 | $35.44 | $35.04 | $0.40 | 980,388.0 | +0.77% |
| Jul 31, 2025 | $35.01 | $34.74 | $0.269 | 905,878.0 | -0.63% |
| Jul 30, 2025 | $35.97 | $35.05 | $0.915 | 1,541,025.0 | -3.22% |
| Jul 29, 2025 | $36.48 | $36.19 | $0.295 | 625,706.0 | +0.03% |
| Jul 28, 2025 | $36.39 | $36.13 | $0.26 | 1,085,636.0 | -0.06% |
| Jul 25, 2025 | $37.13 | $36.18 | $0.95 | 869,627.0 | -2.36% |
| Jul 24, 2025 | $37.30 | $36.91 | $0.385 | 727,216.0 | -0.56% |
Abrdn Physical Silver Shares Etf Stock (SIVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Physical Silver Shares Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SIVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Physical Silver Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Physical Silver Shares Etf Stock (SIVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $37.22 | $35.04 | $2.18 | 18,863,518.0 | +6.04% |
| Jul, 2025 | $37.47 | $34.32 | $3.15 | 23,297,647.0 | +1.60% |
| Jun, 2025 | $35.52 | $32.22 | $3.30 | 24,183,417.0 | +9.41% |
| May, 2025 | $32.01 | $30.34 | $1.67 | 12,604,205.0 | +1.29% |
| Apr, 2025 | $32.47 | $27.86 | $4.61 | 20,790,505.0 | -4.49% |
| Mar, 2025 | $33.00 | $30.05 | $2.95 | 13,483,577.0 | +9.54% |
| Feb, 2025 | $31.75 | $29.40 | $2.35 | 12,161,665.0 | -0.60% |
| Jan, 2025 | $30.29 | $27.99 | $2.30 | 10,312,925.0 | +8.31% |
Abrdn Physical Silver Shares Etf Stock (SIVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.82 | $27.45 | $3.37 | 16,226,183.0 | -5.40% |
| Nov, 2024 | $31.63 | $28.62 | $3.01 | 15,533,697.0 | -6.28% |
| Oct, 2024 | $33.31 | $28.77 | $4.54 | 21,380,294.0 | +4.94% |
| Sep, 2024 | $30.84 | $26.46 | $4.38 | 16,399,225.0 | +7.79% |
| Aug, 2024 | $28.75 | $25.41 | $3.34 | 18,082,978.0 | -0.22% |
| Jul, 2024 | $30.26 | $26.11 | $4.15 | 16,963,427.0 | -0.65% |
| Jun, 2024 | $29.96 | $27.32 | $2.64 | 21,238,356.0 | -4.20% |
| May, 2024 | $30.93 | $24.99 | $5.94 | 34,781,932.0 | +15.45% |
| Apr, 2024 | $28.50 | $23.68 | $4.82 | 45,953,411.0 | +5.71% |
| Mar, 2024 | $24.53 | $21.59 | $2.94 | 18,420,176.0 | +9.67% |
| Feb, 2024 | $22.49 | $21.05 | $1.44 | 14,209,504.0 | -0.69% |
| Jan, 2024 | $23.00 | $21.00 | $2.00 | 17,130,083.0 | -4.00% |
Abrdn Physical Silver Shares Etf Stock (SIVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.44 | $21.56 | $2.88 | 17,191,238.0 | -5.83% |
| Nov, 2023 | $24.21 | $21.02 | $3.19 | 11,896,004.0 | +10.31% |
| Oct, 2023 | $22.70 | $19.83 | $2.88 | 19,986,387.0 | +3.10% |
| Sep, 2023 | $23.73 | $21.19 | $2.54 | 12,311,875.0 | -9.15% |
| Aug, 2023 | $23.97 | $21.44 | $2.53 | 10,993,285.0 | -1.35% |
| Jul, 2023 | $24.19 | $21.61 | $2.58 | 8,131,049.0 | +8.56% |
| Jun, 2023 | $23.52 | $21.37 | $2.15 | 9,263,002.0 | -3.15% |
| May, 2023 | $25.00 | $21.77 | $3.23 | 17,102,842.0 | -6.08% |
| Apr, 2023 | $24.95 | $22.90 | $2.05 | 14,484,439.0 | +3.94% |
| Mar, 2023 | $23.19 | $19.20 | $3.99 | 17,131,217.0 | +15.09% |
| Feb, 2023 | $23.50 | $19.73 | $3.77 | 10,718,901.0 | -11.93% |
| Jan, 2023 | $23.52 | $21.86 | $1.66 | 14,740,528.0 | -0.78% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):