Skip to main content
Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
29.11
-1.05 (-3.48%)
At close: Jun 27, 2025, 4:00 PM
29.86
+0.75 (2.58%)
After-hours: Jun 27, 2025, 7:43 PM EDT

SLVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.6029.6028.8629.1129.11-3.48%148,740
Jun 26, 202529.7030.1829.3630.1630.162.97%159,168
Jun 25, 202529.1129.3428.8829.2929.290.83%49,792
Jun 24, 202529.2829.2828.4329.0529.05-1.79%113,685
Jun 23, 202529.5929.9929.3229.5829.580.66%123,234
Jun 20, 202530.3230.3229.3529.3929.39-3.43%121,223
Jun 18, 202530.7831.0530.3230.4330.43-1.74%93,626
Jun 17, 202530.6630.9830.4130.9730.972.21%111,536
Jun 16, 202530.5330.6130.1730.3030.30-0.26%111,434
Jun 13, 202530.4930.5530.0630.3830.380.07%66,775
Jun 12, 202530.5230.7130.2930.3630.360.40%118,993
Jun 11, 202530.5830.5829.9130.2430.24-0.92%138,708
Jun 10, 202531.1531.1530.1830.5230.52-1.45%122,636
Jun 9, 202530.4231.1030.3330.9730.972.91%257,296
Jun 6, 202531.0031.0029.5030.1030.10-0.31%213,864
Jun 5, 202530.5030.9829.8130.1930.194.64%291,529
Jun 4, 202528.5528.8728.2428.8528.851.73%138,181
Jun 3, 202527.8428.3827.3428.3628.362.31%195,059
Jun 2, 202526.7427.7826.7427.7227.726.21%83,741
May 30, 202525.9426.1025.6026.1026.100.49%45,468
May 29, 202526.4726.4725.8925.9725.97-0.61%48,088
May 28, 202526.0226.2925.8226.1326.130.50%42,140
May 27, 202525.9926.1725.5026.0026.001.20%110,204
May 23, 202525.2625.8225.1525.6925.692.20%102,543
May 22, 202525.4225.4224.7825.1425.14-1.14%56,583
May 21, 202524.8925.4824.8925.4325.432.62%82,558
May 20, 202524.0024.7823.8924.7824.783.55%35,256
May 19, 202523.8823.9323.5023.9323.931.57%45,555
May 16, 202523.4023.5923.1523.5623.56-1.01%25,056
May 15, 202523.4823.8223.2223.8023.801.88%183,492
May 14, 202523.6823.6823.2223.3623.36-3.31%63,886
May 13, 202523.6324.3223.6324.1624.161.73%32,774
May 12, 202524.2724.2723.6223.7523.75-2.18%79,492
May 9, 202523.8824.2823.5024.2824.283.19%48,825
May 8, 202523.8824.0723.2923.5323.53-0.93%84,929
May 7, 202524.1524.1523.5423.7523.75-1.70%74,117
May 6, 202523.3524.2723.3124.1624.165.73%183,419
May 5, 202522.9822.9822.5922.8522.851.60%69,394
May 2, 202522.8822.9722.2922.4922.49-0.35%36,168
May 1, 202523.2323.2322.4222.5722.57-4.40%83,430
Apr 30, 202523.4023.7223.0823.6123.610.38%78,459
Apr 29, 202523.8423.9423.5023.5223.52-1.11%94,932
Apr 28, 202523.6823.8323.3023.7923.790.70%43,283
Apr 25, 202523.4923.6523.1923.6223.62-0.94%64,412
Apr 24, 202524.0224.0223.5523.8523.850.65%38,290
Apr 23, 202523.0123.8422.5523.6923.691.72%148,094
Apr 22, 202524.0524.1823.1023.2923.29-3.16%122,066
Apr 21, 202524.7424.7823.5724.0524.050.21%143,765
Apr 17, 202524.7024.7023.7824.0024.00-2.83%161,800
Apr 16, 202524.7725.0924.4524.7024.701.56%153,362