SLV returned 1.1% in May 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $68.56 | $69.35 | $67.48 | $68.33 | 16,549,300 |
May 28 2026 | $66.55 | $68.76 | $66.16 | $68.36 | 18,945,000 |
May 27 2026 | $66.88 | $67.92 | $66.88 | $67.50 | 15,831,700 |
May 26 2026 | $69.02 | $69.73 | $68.59 | $69.72 | 15,492,500 |
May 22 2026 | $68.86 | $69.06 | $67.80 | $68.36 | 14,406,300 |
May 21 2026 | $67.68 | $69.75 | $67.31 | $69.45 | 17,099,100 |
May 20 2026 | $67.82 | $69.33 | $67.33 | $68.73 | 22,463,200 |
May 19 2026 | $66.68 | $67.80 | $66.11 | $66.90 | 23,057,300 |
May 18 2026 | $70.23 | $70.77 | $68.88 | $69.94 | 22,926,600 |
May 15 2026 | $69.74 | $70.06 | $68.55 | $69.04 | 45,770,100 |
May 14 2026 | $77.29 | $77.29 | $75.39 | $75.51 | 27,151,500 |
May 13 2026 | $78.66 | $80.86 | $78.27 | $79.35 | 31,013,600 |
May 12 2026 | $76.50 | $78.62 | $75.15 | $78.55 | 30,999,500 |
May 11 2026 | $77.05 | $78.00 | $76.14 | $78.00 | 38,320,800 |
May 08 2026 | $73.29 | $73.83 | $72.28 | $73.01 | 19,126,000 |
May 07 2026 | $73.28 | $74.33 | $71.16 | $71.60 | 33,453,100 |
May 06 2026 | $69.56 | $70.39 | $69.44 | $70.13 | 24,490,800 |
May 05 2026 | $66.77 | $66.95 | $65.85 | $65.91 | 12,632,100 |
May 04 2026 | $66.39 | $67.58 | $65.61 | $65.94 | 20,986,400 |
May 01 2026 | $67.58 | $69.65 | $67.51 | $68.29 | 20,237,200 |