Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
43.40
+1.80 (4.33%)
At close: Sep 26, 2025, 4:00 PM EDT
43.65
+0.25 (0.58%)
After-hours: Sep 26, 2025, 7:59 PM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.33 | 43.90 | 41.92 | 43.40 | 43.40 | 4.33% | 421,208 |
| Sep 25, 2025 | 41.52 | 41.60 | 40.80 | 41.60 | 41.60 | 2.29% | 230,441 |
| Sep 24, 2025 | 42.26 | 42.47 | 40.55 | 40.67 | 40.67 | -3.01% | 231,754 |
| Sep 23, 2025 | 43.48 | 43.87 | 41.78 | 41.93 | 41.93 | -1.96% | 426,015 |
| Sep 22, 2025 | 40.75 | 42.81 | 40.23 | 42.77 | 42.77 | 8.62% | 522,187 |
| Sep 19, 2025 | 37.62 | 39.47 | 37.28 | 39.38 | 39.38 | 5.56% | 231,904 |
| Sep 18, 2025 | 37.87 | 37.87 | 36.72 | 37.30 | 37.30 | -1.19% | 170,255 |
| Sep 17, 2025 | 37.50 | 38.88 | 37.26 | 37.75 | 37.75 | -1.26% | 256,207 |
| Sep 16, 2025 | 39.89 | 39.89 | 38.00 | 38.23 | 38.23 | -3.31% | 260,186 |
| Sep 15, 2025 | 38.86 | 39.57 | 38.30 | 39.54 | 39.54 | 2.30% | 271,718 |
| Sep 12, 2025 | 39.05 | 39.43 | 38.53 | 38.65 | 38.65 | 0.97% | 276,044 |
| Sep 11, 2025 | 36.84 | 38.28 | 36.40 | 38.28 | 38.28 | 3.99% | 250,887 |
| Sep 10, 2025 | 36.34 | 36.81 | 36.05 | 36.81 | 36.81 | 2.22% | 155,276 |
| Sep 9, 2025 | 37.06 | 37.06 | 35.82 | 36.01 | 36.01 | -2.31% | 182,794 |
| Sep 8, 2025 | 36.92 | 37.14 | 36.27 | 36.86 | 36.86 | 2.02% | 204,630 |
| Sep 5, 2025 | 36.60 | 36.98 | 35.77 | 36.13 | 36.13 | 0.84% | 177,090 |
| Sep 4, 2025 | 36.84 | 36.84 | 35.70 | 35.83 | 35.83 | -3.08% | 247,213 |
| Sep 3, 2025 | 37.33 | 37.37 | 36.46 | 36.97 | 36.97 | 0.65% | 285,767 |
| Sep 2, 2025 | 36.24 | 36.85 | 35.37 | 36.73 | 36.73 | 4.70% | 449,439 |
| Aug 29, 2025 | 33.98 | 35.10 | 33.92 | 35.08 | 35.08 | 3.24% | 264,148 |
| Aug 28, 2025 | 34.38 | 34.38 | 33.64 | 33.98 | 33.98 | 0.18% | 97,613 |
| Aug 27, 2025 | 33.68 | 33.96 | 33.00 | 33.92 | 33.92 | 0.30% | 78,656 |
| Aug 26, 2025 | 33.61 | 33.98 | 33.47 | 33.82 | 33.82 | 1.05% | 153,185 |
| Aug 25, 2025 | 33.56 | 33.74 | 33.32 | 33.47 | 33.47 | -0.27% | 105,793 |
| Aug 22, 2025 | 32.33 | 33.91 | 32.15 | 33.56 | 33.56 | 3.20% | 111,343 |
| Aug 21, 2025 | 31.72 | 32.76 | 31.72 | 32.52 | 32.52 | 1.94% | 67,791 |
| Aug 20, 2025 | 31.60 | 32.00 | 31.35 | 31.90 | 31.90 | 1.79% | 138,552 |
| Aug 19, 2025 | 32.76 | 32.79 | 31.25 | 31.34 | 31.34 | -4.54% | 157,432 |
| Aug 18, 2025 | 33.23 | 33.25 | 32.37 | 32.83 | 32.83 | -0.39% | 74,363 |
| Aug 15, 2025 | 32.93 | 33.47 | 32.42 | 32.96 | 32.96 | 0.40% | 52,227 |
| Aug 14, 2025 | 33.04 | 33.60 | 32.45 | 32.83 | 32.83 | -1.11% | 94,020 |
| Aug 13, 2025 | 33.38 | 33.72 | 32.99 | 33.20 | 33.20 | - | 89,239 |
| Aug 12, 2025 | 33.06 | 33.20 | 32.67 | 33.20 | 33.20 | 0.85% | 67,064 |
| Aug 11, 2025 | 32.01 | 33.04 | 31.88 | 32.92 | 32.92 | -0.20% | 77,055 |
| Aug 8, 2025 | 33.41 | 33.41 | 32.57 | 32.99 | 32.99 | -0.89% | 121,640 |
| Aug 7, 2025 | 32.45 | 33.42 | 32.45 | 33.28 | 33.28 | 2.81% | 169,426 |
| Aug 6, 2025 | 31.68 | 32.38 | 31.68 | 32.37 | 32.37 | 1.47% | 107,249 |
| Aug 5, 2025 | 31.13 | 32.09 | 30.93 | 31.90 | 31.90 | 2.08% | 148,113 |
| Aug 4, 2025 | 30.70 | 31.25 | 30.67 | 31.25 | 31.25 | 3.65% | 176,513 |
| Aug 1, 2025 | 30.26 | 30.61 | 29.81 | 30.15 | 30.15 | 0.13% | 157,733 |
| Jul 31, 2025 | 30.50 | 30.51 | 29.89 | 30.11 | 30.11 | -1.25% | 171,252 |
| Jul 30, 2025 | 31.68 | 31.68 | 30.31 | 30.49 | 30.49 | -4.54% | 167,341 |
| Jul 29, 2025 | 31.76 | 31.97 | 31.51 | 31.94 | 31.94 | 0.28% | 185,951 |
| Jul 28, 2025 | 32.60 | 32.60 | 31.41 | 31.85 | 31.85 | -2.42% | 337,959 |
| Jul 25, 2025 | 32.86 | 33.00 | 32.05 | 32.64 | 32.64 | -1.27% | 227,678 |
| Jul 24, 2025 | 33.36 | 33.42 | 32.74 | 33.06 | 33.06 | -1.55% | 250,080 |
| Jul 23, 2025 | 33.76 | 33.99 | 33.10 | 33.58 | 33.58 | -0.33% | 189,727 |
| Jul 22, 2025 | 33.44 | 33.70 | 32.66 | 33.69 | 33.69 | 2.40% | 337,403 |
| Jul 21, 2025 | 32.44 | 33.46 | 32.41 | 32.90 | 32.90 | 3.98% | 488,171 |
| Jul 18, 2025 | 32.38 | 32.52 | 31.55 | 31.64 | 31.64 | -1.43% | 114,548 |