Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
23.75
-0.53 (-2.18%)
At close: May 12, 2025, 4:00 PM
24.03
+0.28 (1.18%)
After-hours: May 12, 2025, 6:04 PM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.27 | 24.27 | 23.62 | 23.75 | 23.75 | -2.18% | 79,027 |
| May 9, 2025 | 23.88 | 24.28 | 23.50 | 24.28 | 24.28 | 3.19% | 48,825 |
| May 8, 2025 | 23.88 | 24.07 | 23.29 | 23.53 | 23.53 | -0.93% | 84,929 |
| May 7, 2025 | 24.15 | 24.15 | 23.54 | 23.75 | 23.75 | -1.70% | 74,117 |
| May 6, 2025 | 23.35 | 24.27 | 23.31 | 24.16 | 24.16 | 5.73% | 183,419 |
| May 5, 2025 | 22.98 | 22.98 | 22.59 | 22.85 | 22.85 | 1.60% | 69,394 |
| May 2, 2025 | 22.88 | 22.97 | 22.29 | 22.49 | 22.49 | -0.35% | 36,168 |
| May 1, 2025 | 23.23 | 23.23 | 22.42 | 22.57 | 22.57 | -4.40% | 83,430 |
| Apr 30, 2025 | 23.40 | 23.72 | 23.08 | 23.61 | 23.61 | 0.38% | 78,459 |
| Apr 29, 2025 | 23.84 | 23.94 | 23.50 | 23.52 | 23.52 | -1.11% | 94,932 |
| Apr 28, 2025 | 23.68 | 23.83 | 23.30 | 23.79 | 23.79 | 0.70% | 43,283 |
| Apr 25, 2025 | 23.49 | 23.65 | 23.19 | 23.62 | 23.62 | -0.94% | 64,412 |
| Apr 24, 2025 | 24.02 | 24.02 | 23.55 | 23.85 | 23.85 | 0.65% | 38,290 |
| Apr 23, 2025 | 23.01 | 23.84 | 22.55 | 23.69 | 23.69 | 1.72% | 148,094 |
| Apr 22, 2025 | 24.05 | 24.18 | 23.10 | 23.29 | 23.29 | -3.16% | 122,066 |
| Apr 21, 2025 | 24.74 | 24.78 | 23.57 | 24.05 | 24.05 | 0.21% | 143,765 |
| Apr 17, 2025 | 24.70 | 24.70 | 23.78 | 24.00 | 24.00 | -2.83% | 161,800 |
| Apr 16, 2025 | 24.77 | 25.09 | 24.45 | 24.70 | 24.70 | 1.56% | 153,362 |
| Apr 15, 2025 | 24.58 | 24.62 | 24.13 | 24.32 | 24.32 | -0.31% | 88,265 |
| Apr 14, 2025 | 23.75 | 24.44 | 23.30 | 24.40 | 24.40 | 3.15% | 168,421 |
| Apr 11, 2025 | 23.10 | 23.80 | 23.09 | 23.65 | 23.65 | 5.35% | 106,799 |
| Apr 10, 2025 | 22.01 | 22.62 | 21.96 | 22.45 | 22.45 | 1.95% | 67,292 |
| Apr 9, 2025 | 20.04 | 22.14 | 20.04 | 22.02 | 22.02 | 10.99% | 115,810 |
| Apr 8, 2025 | 21.29 | 21.29 | 19.70 | 19.84 | 19.84 | -2.17% | 37,692 |
| Apr 7, 2025 | 20.39 | 21.54 | 19.66 | 20.28 | 20.28 | -0.59% | 261,338 |
| Apr 4, 2025 | 22.13 | 22.13 | 20.06 | 20.40 | 20.40 | -10.25% | 165,793 |
| Apr 3, 2025 | 22.68 | 23.25 | 22.07 | 22.73 | 22.73 | -3.40% | 218,729 |
| Apr 2, 2025 | 23.56 | 23.66 | 23.27 | 23.53 | 23.53 | -0.04% | 71,864 |
| Apr 1, 2025 | 23.97 | 23.97 | 23.26 | 23.54 | 23.54 | -1.67% | 73,640 |
| Mar 31, 2025 | 24.22 | 24.22 | 23.23 | 23.94 | 23.94 | -0.87% | 150,209 |
| Mar 28, 2025 | 25.44 | 25.44 | 24.01 | 24.15 | 24.15 | -4.05% | 145,181 |
| Mar 27, 2025 | 24.83 | 25.23 | 24.55 | 25.17 | 25.17 | 2.53% | 76,620 |
| Mar 26, 2025 | 25.15 | 25.21 | 24.46 | 24.55 | 24.55 | -2.04% | 91,694 |
| Mar 25, 2025 | 25.17 | 25.53 | 25.01 | 25.06 | 25.06 | 1.05% | 68,747 |
| Mar 24, 2025 | 24.97 | 25.06 | 24.70 | 24.80 | 24.80 | 0.40% | 47,119 |
| Mar 21, 2025 | 24.92 | 25.01 | 24.34 | 24.70 | 24.70 | -2.41% | 116,310 |
| Mar 20, 2025 | 25.05 | 25.47 | 24.90 | 25.31 | 25.31 | -0.90% | 54,632 |
| Mar 19, 2025 | 25.98 | 25.98 | 25.20 | 25.54 | 25.54 | -1.12% | 166,156 |
| Mar 18, 2025 | 26.14 | 26.17 | 25.80 | 25.83 | 25.83 | 0.70% | 138,353 |
| Mar 17, 2025 | 24.95 | 25.65 | 24.95 | 25.65 | 25.65 | 3.34% | 108,717 |
| Mar 14, 2025 | 25.11 | 25.11 | 24.60 | 24.82 | 24.82 | 0.32% | 150,062 |
| Mar 13, 2025 | 24.09 | 24.88 | 24.08 | 24.74 | 24.74 | 2.83% | 96,880 |
| Mar 12, 2025 | 23.65 | 24.22 | 23.52 | 24.06 | 24.06 | 2.51% | 99,526 |
| Mar 11, 2025 | 22.11 | 23.50 | 22.11 | 23.47 | 23.47 | 7.27% | 110,652 |
| Mar 10, 2025 | 22.94 | 22.94 | 21.67 | 21.88 | 21.88 | -4.59% | 94,699 |
| Mar 7, 2025 | 22.95 | 23.40 | 22.49 | 22.93 | 22.93 | -0.64% | 68,674 |
| Mar 6, 2025 | 22.86 | 23.33 | 22.80 | 23.08 | 23.08 | 0.26% | 81,137 |
| Mar 5, 2025 | 21.96 | 23.03 | 21.96 | 23.02 | 23.02 | 6.03% | 50,041 |
| Mar 4, 2025 | 21.76 | 21.89 | 21.05 | 21.71 | 21.71 | 0.60% | 34,323 |
| Mar 3, 2025 | 22.06 | 22.36 | 21.43 | 21.58 | 21.58 | -0.14% | 96,333 |