SLV Historical Prices
NYSE: SLViSharesCommodities FocusedETFUSD
54.78+1.33 (+2.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 54.88 +0.18%
SLV price history
The price history for iShares Silver (SLV) on this page begins on April 24, 2006, when the stock closed at $13.81; it most recently closed at $54.78 on October 5, 2026. The highest price in this record is $109.83, reached on January 26, 2026; the latest close is 50.1% below that peak. Across the 19 complete calendar years in the table, SLV finished higher in 11 and lower in 8. Its best year was 2025 (+143.7%) and its worst was 2013 (-33.6%).
Over roughly 20 years the share price changed +296.6%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, SLV has gained 20.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SLV returns
1 week
-2.85%
1 month
-9.97%
3 months
-1.27%
6 months
-21.85%
Year to date
-17.03%
1 year
+19.95%
3 years
+163.62%
5 years
+153.85%
SLV price return, excluding dividends.
SLV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.78 | -16.68% |
| 2025 | 65.75 | +143.70% |
| 2024 | 26.98 | +23.88% |
| 2023 | 21.78 | -1.09% |
| 2022 | 22.02 | +2.37% |
| 2021 | 21.51 | -12.45% |
| 2020 | 24.57 | +45.90% |
| 2019 | 16.84 | +14.32% |
| 2018 | 14.73 | -7.88% |
| 2017 | 15.99 | +5.82% |
| 2016 | 15.11 | +14.56% |
| 2015 | 13.19 | -12.71% |
| 2014 | 15.11 | -22.19% |
| 2013 | 19.42 | -33.58% |
| 2012 | 29.24 | +8.54% |
| 2011 | 26.94 | -10.74% |
| 2010 | 30.18 | +82.47% |
| 2009 | 16.54 | +44.96% |
| 2008 | 11.41 | -24.77% |
| 2007 | 15.17 | +17.90% |
| 2006* | 12.86 | -6.86% |
SLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.34 | 53.64 | 52.84 | 53.45 | -0.69% | |
| 53.90 | 54.39 | 53.60 | 53.82 | -2.94% | |
| 55.30 | 55.86 | 54.86 | 55.45 | +0.58% | |
| 55.60 | 55.61 | 54.92 | 55.13 | +0.71% | |
| 55.46 | 55.68 | 53.90 | 54.74 | -0.51% | |
| 55.11 | 55.35 | 54.49 | 55.02 | +0.94% | |
| 55.11 | 55.24 | 54.23 | 54.51 | -1.75% | |
| 55.03 | 55.50 | 54.81 | 55.48 | +0.96% | |
| 55.32 | 55.84 | 54.87 | 54.95 | -5.49% | |
| 57.80 | 58.52 | 57.25 | 58.14 | +0.90% | |
| 57.29 | 57.84 | 56.95 | 57.62 | -0.93% | |
| 59.00 | 59.03 | 58.02 | 58.16 | -4.23% | |
| 59.31 | 61.00 | 59.05 | 60.73 | +1.84% | |
| 60.14 | 60.15 | 59.36 | 59.63 | -0.50% | |
| 60.08 | 60.37 | 59.58 | 59.93 | +1.63% | |
| 59.04 | 59.75 | 58.89 | 58.97 | +3.37% | |
| 58.35 | 58.63 | 56.28 | 57.05 | -0.83% | |
| 57.48 | 57.75 | 56.95 | 57.53 | +1.21% | |
| 56.84 | 57.68 | 56.65 | 56.84 | -2.20% | |
| 58.73 | 58.96 | 57.88 | 58.12 | +1.08% | |
| 58.42 | 58.73 | 57.38 | 57.50 | -5.30% | |
| 61.17 | 61.71 | 60.16 | 60.72 | +2.27% | |
| 59.87 | 60.15 | 59.21 | 59.37 | -0.75% | |
| 59.16 | 59.97 | 59.13 | 59.82 | -1.21% | |
| 60.02 | 60.95 | 59.60 | 60.55 | +2.51% | |
| 58.73 | 59.24 | 58.55 | 59.07 | +1.99% | |
| 58.39 | 59.06 | 57.85 | 57.92 | -3.68% | |
| 60.39 | 60.42 | 59.66 | 60.13 | +0.18% | |
| 63.93 | 64.31 | 59.73 | 60.02 | -4.38% | |
| 61.67 | 62.97 | 61.08 | 62.77 | +1.92% | |
| 61.59 | 61.96 | 61.02 | 61.59 | -1.17% | |
| 60.99 | 62.62 | 60.94 | 62.32 | +0.19% | |
| 62.81 | 63.03 | 61.73 | 62.20 | -0.83% | |
| 62.90 | 63.21 | 62.26 | 62.72 | +1.72% | |
| 60.26 | 62.33 | 60.26 | 61.66 | +2.75% | |
| 58.90 | 60.05 | 58.59 | 60.01 | +4.47% | |
| 58.62 | 59.01 | 57.23 | 57.44 | -3.58% | |
| 59.00 | 60.15 | 58.95 | 59.57 | +1.86% | |
| 58.83 | 59.37 | 58.42 | 58.48 | +0.55% | |
| 58.81 | 58.88 | 58.01 | 58.16 | -1.52% | |
| 59.58 | 59.96 | 58.79 | 59.06 | +0.87% | |
| 58.67 | 58.99 | 58.16 | 58.55 | -1.45% | |
| 57.80 | 59.72 | 57.52 | 59.41 | +3.32% | |
| 58.00 | 58.18 | 56.99 | 57.50 | +2.95% | |
| 55.46 | 55.88 | 55.00 | 55.85 | -0.39% | |
| 56.10 | 56.75 | 55.80 | 56.07 | +4.14% | |
| 53.97 | 54.28 | 53.58 | 53.84 | +2.63% | |
| 51.25 | 52.62 | 51.12 | 52.46 | +0.19% | |
| 51.95 | 52.42 | 51.54 | 52.36 | -2.13% | |
| 52.35 | 53.55 | 52.21 | 53.50 | +3.34% | |
| 51.72 | 53.56 | 51.27 | 51.77 | +0.14% | |
| 51.61 | 52.01 | 51.19 | 51.70 | -2.32% | |
| 53.04 | 53.33 | 52.57 | 52.93 | +0.65% | |
| 52.34 | 53.33 | 52.30 | 52.59 | +1.02% | |
| 52.09 | 52.46 | 51.77 | 52.06 | -3.45% | |
| 53.78 | 55.08 | 53.78 | 53.92 | +1.58% | |
| 52.86 | 53.52 | 52.66 | 53.08 | +4.12% | |
| 51.20 | 51.70 | 50.95 | 50.98 | +0.39% | |
| 49.70 | 50.82 | 49.61 | 50.78 | +0.77% | |
| 50.91 | 51.08 | 50.02 | 50.39 | -3.49% | |
| 52.71 | 52.90 | 51.19 | 52.21 | -1.81% | |
| 53.53 | 53.94 | 52.86 | 53.17 | +1.94% | |
| 52.95 | 53.00 | 51.78 | 52.16 | -3.32% | |
| 53.69 | 54.29 | 53.23 | 53.95 | -0.35% | |
| 54.11 | 54.78 | 53.99 | 54.14 | +2.48% | |
| 52.76 | 53.09 | 51.72 | 52.83 | -2.99% | |
| 55.39 | 55.94 | 53.75 | 54.46 | -2.94% | |
| 55.74 | 56.37 | 55.61 | 56.11 | +1.98% | |
| 55.11 | 56.13 | 54.57 | 55.02 | +2.69% | |
| 53.33 | 55.16 | 53.23 | 53.58 | +0.21% | |
| 53.33 | 54.65 | 53.19 | 53.47 | +1.50% | |
| 52.78 | 52.93 | 51.93 | 52.68 | -1.13% | |
| 52.87 | 53.87 | 52.46 | 53.28 | +1.76% | |
| 52.71 | 53.20 | 51.50 | 52.36 | +1.12% | |
| 52.94 | 53.90 | 50.31 | 51.78 | -7.09% | |
| 56.16 | 56.51 | 55.47 | 55.73 | -5.40% | |
| 60.09 | 60.33 | 58.75 | 58.91 | -1.01% | |
| 60.74 | 61.12 | 58.85 | 59.51 | -1.81% | |
| 63.54 | 64.69 | 60.39 | 60.61 | -4.39% | |
| 63.70 | 63.85 | 62.76 | 63.39 | -0.13% | |
| 64.28 | 64.50 | 63.24 | 63.47 | +3.56% | |
| 60.53 | 61.83 | 59.87 | 61.29 | +0.77% | |
| 57.45 | 61.10 | 57.30 | 60.82 | +5.48% | |
| 58.19 | 59.47 | 57.63 | 57.66 | -2.29% | |
| 61.82 | 62.43 | 58.22 | 59.01 | -4.17% | |
| 62.03 | 62.30 | 61.24 | 61.58 | +0.02% | |
| 64.06 | 64.25 | 61.36 | 61.57 | -8.08% | |
| 67.50 | 67.72 | 66.20 | 66.98 | +1.16% | |
| 67.00 | 67.14 | 66.10 | 66.21 | -2.62% | |
| 68.69 | 69.03 | 67.63 | 67.99 | +0.47% | |
| 67.49 | 68.24 | 66.80 | 67.67 | -0.97% | |
| 68.56 | 69.35 | 67.48 | 68.33 | -0.04% | |
| 66.55 | 68.76 | 66.16 | 68.36 | +1.27% | |
| 66.88 | 67.92 | 66.88 | 67.50 | -3.18% | |
| 69.02 | 69.73 | 68.59 | 69.72 | +1.99% | |
| 68.86 | 69.06 | 67.80 | 68.36 | -1.57% | |
| 67.68 | 69.75 | 67.31 | 69.45 | +1.05% | |
| 67.82 | 69.33 | 67.33 | 68.73 | +2.74% | |
| 66.68 | 67.80 | 66.11 | 66.90 | -4.35% | |
| 70.23 | 70.77 | 68.88 | 69.94 | +1.30% | |
| 69.74 | 70.06 | 68.55 | 69.04 | -8.57% | |
| 77.29 | 77.29 | 75.39 | 75.51 | -4.84% | |
| 78.66 | 80.86 | 78.27 | 79.35 | +1.02% | |
| 76.50 | 78.62 | 75.15 | 78.55 | +0.71% | |
| 77.05 | 78.00 | 76.14 | 78.00 | +6.83% | |
| 73.29 | 73.83 | 72.28 | 73.01 | +1.97% | |
| 73.28 | 74.33 | 71.16 | 71.60 | +2.10% | |
| 69.56 | 70.39 | 69.44 | 70.13 | +6.40% | |
| 66.77 | 66.95 | 65.85 | 65.91 | -0.05% | |
| 66.39 | 67.58 | 65.61 | 65.94 | -3.44% | |
| 67.58 | 69.65 | 67.51 | 68.29 | +2.45% | |
| 66.70 | 66.81 | 65.88 | 66.66 | +2.81% | |
| 64.96 | 65.27 | 64.13 | 64.84 | -2.05% | |
| 65.79 | 66.54 | 65.37 | 66.20 | -3.12% | |
| 68.30 | 68.55 | 67.55 | 68.33 | -0.67% | |
| 68.29 | 69.42 | 68.10 | 68.79 | +0.60% | |
| 68.77 | 69.24 | 67.52 | 68.38 | -2.83% | |
| 70.55 | 70.96 | 70.23 | 70.37 | +2.74% | |
| 70.99 | 71.56 | 68.35 | 68.49 | -5.07% | |
| 72.65 | 72.82 | 71.81 | 72.15 | -2.01% | |
| 73.89 | 75.16 | 73.42 | 73.63 | +3.35% | |
| 71.92 | 72.22 | 70.66 | 71.24 | -0.84% | |
| 71.92 | 72.90 | 71.35 | 71.84 | -0.28% | |
| 70.33 | 72.07 | 70.27 | 72.04 | +5.51% | |
| 67.17 | 68.68 | 66.58 | 68.28 | -1.16% | |
| 69.10 | 69.55 | 68.56 | 69.08 | +1.01% | |
| 67.62 | 69.34 | 67.17 | 68.39 | +1.36% | |
| 69.73 | 69.93 | 66.52 | 67.47 | +2.32% | |
| 65.28 | 66.19 | 63.20 | 65.94 | -0.23% | |
| 65.85 | 66.29 | 65.22 | 66.09 | +0.46% | |
| 63.55 | 66.23 | 63.49 | 65.79 | -3.45% | |
| 67.96 | 68.91 | 67.38 | 68.14 | 0.00% | |
| 65.84 | 68.20 | 65.69 | 68.14 | +7.27% | |
| 64.46 | 64.63 | 63.02 | 63.52 | +0.13% | |
| 61.43 | 64.88 | 61.22 | 63.44 | +4.39% | |
| 62.10 | 63.14 | 60.37 | 60.77 | -6.81% | |
| 66.04 | 66.40 | 64.48 | 65.21 | +3.59% | |
| 61.62 | 63.69 | 61.27 | 62.95 | +0.77% | |
| 61.30 | 64.11 | 60.98 | 62.47 | +1.54% | |
| 64.68 | 64.96 | 61.25 | 61.52 | -6.33% | |
| 61.90 | 65.74 | 60.85 | 65.68 | -4.40% | |
| 69.51 | 70.55 | 68.66 | 68.70 | -4.13% | |
| 73.16 | 73.72 | 70.84 | 71.66 | -2.13% | |
| 73.26 | 73.96 | 72.01 | 73.22 | +0.73% | |
| 76.07 | 76.28 | 71.92 | 72.69 | -4.96% | |
| 78.53 | 78.54 | 76.36 | 76.48 | -1.84% | |
| 78.03 | 78.06 | 76.45 | 77.91 | -2.72% | |
| 80.89 | 81.28 | 78.73 | 80.09 | +2.34% | |
| 76.43 | 78.56 | 75.24 | 78.26 | +3.06% | |
| 75.09 | 76.97 | 74.58 | 75.94 | +2.25% | |
| 74.94 | 75.52 | 73.01 | 74.27 | -1.42% | |
| 76.34 | 77.06 | 74.41 | 75.34 | +0.88% | |
| 74.21 | 76.14 | 71.68 | 74.68 | -8.45% | |
| 81.17 | 82.37 | 78.34 | 81.57 | -4.02% | |
| 83.25 | 85.27 | 82.36 | 84.99 | +5.64% | |
| 78.76 | 80.57 | 72.52 | 80.45 | +0.51% | |
| 81.86 | 82.73 | 79.88 | 80.04 | +1.21% | |
| 78.23 | 79.94 | 77.94 | 79.08 | -1.85% | |
| 78.40 | 80.70 | 77.91 | 80.57 | +5.16% | |
| 73.11 | 76.68 | 72.25 | 76.62 | +7.90% | |
| 70.68 | 71.67 | 69.85 | 71.01 | +1.31% | |
| 69.66 | 70.97 | 69.07 | 70.09 | +5.60% | |
| 67.27 | 67.70 | 65.14 | 66.37 | -4.80% | |
| 71.21 | 71.32 | 68.86 | 69.72 | +2.94% | |
| 75.19 | 75.67 | 67.36 | 67.73 | -11.53% | |
| 76.92 | 76.99 | 74.80 | 76.56 | +4.29% | |
| 74.72 | 75.25 | 72.46 | 73.41 | -3.46% | |
| 72.88 | 76.16 | 72.55 | 76.04 | +8.33% | |
| 67.72 | 70.84 | 67.46 | 70.19 | +5.25% | |
| 68.23 | 70.52 | 65.51 | 66.69 | -15.77% | |
| 82.60 | 82.80 | 75.76 | 79.18 | +2.88% | |
| 79.05 | 80.72 | 74.91 | 76.96 | +6.24% | |
| 73.80 | 74.92 | 68.26 | 72.44 | -3.98% | |
| 89.33 | 92.14 | 69.12 | 75.44 | -28.54% | |
| 109.53 | 109.83 | 96.74 | 105.57 | -0.03% | |
| 102.78 | 106.45 | 100.00 | 105.60 | +3.95% | |
| 97.98 | 101.74 | 95.07 | 101.59 | +3.30% | |
| 99.37 | 106.70 | 96.51 | 98.34 | +5.84% | |
| 90.19 | 92.98 | 89.67 | 92.91 | +6.63% | |
| 84.79 | 87.52 | 84.71 | 87.13 | +3.78% | |
| 85.60 | 85.90 | 81.89 | 83.96 | -1.67% | |
| 86.19 | 86.33 | 84.38 | 85.39 | +5.39% | |
| 80.33 | 81.52 | 78.75 | 81.02 | -2.76% | |
| 80.74 | 84.33 | 80.54 | 83.32 | -1.47% | |
| 83.34 | 84.78 | 81.28 | 84.56 | +7.58% | |
| 80.03 | 80.80 | 77.86 | 78.60 | +1.77% | |
| 76.11 | 78.18 | 76.00 | 77.23 | +6.70% | |
| 71.31 | 72.99 | 70.87 | 72.38 | +3.83% | |
| 67.24 | 69.77 | 66.92 | 69.71 | -1.76% | |
| 69.82 | 71.55 | 69.22 | 70.96 | -3.73% | |
| 71.43 | 73.84 | 71.35 | 73.71 | +6.70% | |
| 69.45 | 70.60 | 68.52 | 69.08 | +5.06% | |
| 67.30 | 67.36 | 64.75 | 65.75 | +2.06% | |
| 65.54 | 66.88 | 63.53 | 64.42 | -6.61% | |
| 69.11 | 70.76 | 68.03 | 68.98 | +4.50% | |
| 65.66 | 66.49 | 63.92 | 66.01 | -7.19% | |
| 67.83 | 71.23 | 67.35 | 71.12 | +9.05% | |
| 65.08 | 65.53 | 63.61 | 65.22 | +0.59% | |
| 63.68 | 64.88 | 62.37 | 64.84 | +3.79% | |
| 62.60 | 62.82 | 61.74 | 62.47 | +2.53% | |
| 59.79 | 61.16 | 59.69 | 60.93 | +2.71% | |
| 59.82 | 60.03 | 58.58 | 59.32 | -1.56% | |
| 59.27 | 60.64 | 59.05 | 60.26 | +4.38% | |
| 57.61 | 57.99 | 57.10 | 57.73 | -0.65% | |
| 57.84 | 58.20 | 57.02 | 58.11 | +3.58% | |
| 58.53 | 58.56 | 55.13 | 56.10 | -2.64% | |
| 56.77 | 58.30 | 56.47 | 57.62 | +2.76% | |
| 55.13 | 56.22 | 54.48 | 56.07 | +1.63% | |
| 53.39 | 55.19 | 53.36 | 55.17 | +4.67% | |
| 52.89 | 52.97 | 52.26 | 52.71 | -0.45% | |
| 52.71 | 53.82 | 52.53 | 52.95 | +2.30% | |
| 52.28 | 52.36 | 51.14 | 51.76 | -2.47% | |
| 52.99 | 53.39 | 52.42 | 53.07 | -0.11% | |
| 52.83 | 53.20 | 51.77 | 53.13 | +1.16% | |
| 51.99 | 53.36 | 51.61 | 52.52 | +2.56% | |
| 49.67 | 51.27 | 49.58 | 51.21 | +5.81% | |
| 47.31 | 48.45 | 47.15 | 48.40 | +3.71% | |
| 46.55 | 46.77 | 45.97 | 46.67 | +0.09% | |
| 45.41 | 46.64 | 45.36 | 46.63 | +2.94% | |
| 44.90 | 45.95 | 44.76 | 45.30 | -1.05% | |
| 46.26 | 46.64 | 45.54 | 45.78 | -1.44% | |
| 46.80 | 47.50 | 45.69 | 46.45 | +0.76% | |
| 45.87 | 46.44 | 45.59 | 46.10 | +1.39% | |
| 45.81 | 46.26 | 44.95 | 45.47 | -1.07% | |
| 45.77 | 46.71 | 45.40 | 45.96 | -3.08% | |
| 48.29 | 48.42 | 47.21 | 47.42 | -1.86% | |
| 47.10 | 48.70 | 46.89 | 48.32 | +4.03% | |
| 46.28 | 46.48 | 45.60 | 46.45 | +1.44% | |
| 45.17 | 45.87 | 45.01 | 45.79 | +4.26% | |
| 44.02 | 44.23 | 43.51 | 43.92 | +0.85% | |
| 43.66 | 43.90 | 43.24 | 43.55 | -0.23% | |
| 43.49 | 43.79 | 43.35 | 43.65 | +2.13% | |
| 43.04 | 43.44 | 42.51 | 42.74 | -2.33% | |
| 44.25 | 44.36 | 43.56 | 43.76 | -0.57% | |
| 44.48 | 44.52 | 43.89 | 44.01 | -0.74% | |
| 43.68 | 44.44 | 43.54 | 44.34 | +2.57% | |
| 43.84 | 43.94 | 42.83 | 43.23 | +1.24% | |
| 42.36 | 42.91 | 42.23 | 42.70 | +0.71% | |
| 42.97 | 43.06 | 41.70 | 42.40 | -3.61% | |
| 44.08 | 44.39 | 43.84 | 43.99 | -0.43% | |
| 44.72 | 44.87 | 44.17 | 44.18 | +0.68% | |
| 43.74 | 44.13 | 43.28 | 43.88 | +0.21% | |
| 45.19 | 45.38 | 43.31 | 43.79 | -8.24% | |
| 47.76 | 47.83 | 47.06 | 47.72 | +1.55% | |
| 48.46 | 48.59 | 45.88 | 46.99 | -4.43% | |
| 48.10 | 49.25 | 48.00 | 49.17 | +1.74% | |
| 47.75 | 48.41 | 47.42 | 48.33 | +3.27% | |
| 45.99 | 47.26 | 45.77 | 46.80 | -0.97% | |
| 46.94 | 47.44 | 46.58 | 47.26 | +4.03% | |
| 45.48 | 46.00 | 44.88 | 45.43 | +1.61% | |
| 46.27 | 46.35 | 42.81 | 44.71 | +0.34% | |
| 44.43 | 45.01 | 44.28 | 44.56 | — |