Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
50.98
+0.56 (1.11%)
At close: Dec 5, 2025, 4:00 PM EST
51.25
+0.27 (0.53%)
After-hours: Dec 5, 2025, 7:48 PM EST
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.56 | 52.62 | 50.71 | 50.98 | 50.98 | 1.11% | 174,712 |
| Dec 4, 2025 | 51.52 | 51.52 | 49.52 | 50.42 | 50.42 | -3.06% | 217,325 |
| Dec 3, 2025 | 52.91 | 53.26 | 51.65 | 52.01 | 52.01 | -0.90% | 234,192 |
| Dec 2, 2025 | 52.16 | 52.54 | 49.75 | 52.48 | 52.48 | 0.32% | 402,096 |
| Dec 1, 2025 | 52.68 | 53.13 | 51.40 | 52.31 | 52.31 | 1.77% | 747,226 |
| Nov 28, 2025 | 48.43 | 51.44 | 48.24 | 51.40 | 51.40 | 9.50% | 371,458 |
| Nov 26, 2025 | 44.49 | 47.18 | 44.27 | 46.94 | 46.94 | 7.05% | 315,160 |
| Nov 25, 2025 | 42.86 | 44.21 | 42.44 | 43.85 | 43.85 | 2.29% | 129,031 |
| Nov 24, 2025 | 40.48 | 42.87 | 40.48 | 42.87 | 42.87 | 6.85% | 154,943 |
| Nov 21, 2025 | 39.99 | 40.55 | 39.10 | 40.12 | 40.12 | 0.07% | 176,984 |
| Nov 20, 2025 | 42.54 | 42.84 | 39.95 | 40.09 | 40.09 | -5.67% | 122,042 |
| Nov 19, 2025 | 43.00 | 43.85 | 41.89 | 42.50 | 42.50 | 1.41% | 125,082 |
| Nov 18, 2025 | 41.72 | 42.35 | 41.21 | 41.91 | 41.91 | 0.24% | 256,487 |
| Nov 17, 2025 | 42.97 | 43.08 | 41.14 | 41.81 | 41.81 | -3.22% | 161,401 |
| Nov 14, 2025 | 41.62 | 43.67 | 41.07 | 43.20 | 43.20 | -1.71% | 353,750 |
| Nov 13, 2025 | 45.90 | 45.90 | 43.50 | 43.95 | 43.95 | -3.32% | 228,506 |
| Nov 12, 2025 | 43.84 | 46.07 | 43.39 | 45.46 | 45.46 | 4.77% | 304,334 |
| Nov 11, 2025 | 44.20 | 44.20 | 42.41 | 43.39 | 43.39 | -0.09% | 129,768 |
| Nov 10, 2025 | 42.84 | 43.84 | 42.52 | 43.43 | 43.43 | 6.76% | 272,868 |
| Nov 7, 2025 | 39.57 | 40.68 | 39.10 | 40.68 | 40.68 | 3.04% | 141,340 |
| Nov 6, 2025 | 39.67 | 40.68 | 39.19 | 39.48 | 39.48 | 0.97% | 107,990 |
| Nov 5, 2025 | 39.71 | 39.98 | 38.37 | 39.10 | 39.10 | -1.41% | 207,254 |
| Nov 4, 2025 | 40.71 | 41.26 | 39.61 | 39.66 | 39.66 | -6.09% | 223,778 |
| Nov 3, 2025 | 42.98 | 43.30 | 41.88 | 42.23 | 42.23 | -1.55% | 111,404 |
| Oct 31, 2025 | 43.69 | 43.69 | 42.35 | 42.89 | 42.89 | -1.71% | 88,653 |
| Oct 30, 2025 | 42.73 | 43.80 | 42.07 | 43.64 | 43.64 | 2.86% | 166,251 |
| Oct 29, 2025 | 43.77 | 43.77 | 41.99 | 42.43 | 42.43 | 0.46% | 204,066 |
| Oct 28, 2025 | 40.47 | 42.50 | 40.47 | 42.23 | 42.23 | 2.28% | 274,815 |
| Oct 27, 2025 | 41.53 | 42.28 | 40.03 | 41.29 | 41.29 | -4.11% | 530,484 |
| Oct 24, 2025 | 42.75 | 43.60 | 42.48 | 43.06 | 43.06 | -0.69% | 197,309 |
| Oct 23, 2025 | 43.95 | 43.95 | 43.11 | 43.36 | 43.36 | 1.71% | 198,040 |
| Oct 22, 2025 | 41.12 | 42.96 | 41.12 | 42.63 | 42.63 | 0.33% | 478,085 |
| Oct 21, 2025 | 43.75 | 44.03 | 41.80 | 42.49 | 42.49 | -11.75% | 858,246 |
| Oct 20, 2025 | 48.44 | 48.44 | 47.05 | 48.15 | 48.15 | 2.88% | 359,913 |
| Oct 17, 2025 | 49.75 | 49.78 | 45.69 | 46.80 | 46.80 | -8.54% | 784,428 |
| Oct 16, 2025 | 50.41 | 52.06 | 49.81 | 51.17 | 51.17 | 2.94% | 761,628 |
| Oct 15, 2025 | 48.32 | 49.77 | 48.23 | 49.71 | 49.71 | 5.46% | 498,455 |
| Oct 14, 2025 | 46.84 | 48.33 | 46.00 | 47.14 | 47.14 | -1.06% | 395,063 |
| Oct 13, 2025 | 47.45 | 47.86 | 46.82 | 47.64 | 47.64 | 6.48% | 462,026 |
| Oct 10, 2025 | 46.57 | 46.63 | 44.30 | 44.74 | 44.74 | -1.48% | 389,162 |
| Oct 9, 2025 | 48.51 | 48.60 | 44.62 | 45.41 | 45.41 | -4.02% | 667,391 |
| Oct 8, 2025 | 46.24 | 47.42 | 45.82 | 47.31 | 47.31 | 6.12% | 463,868 |
| Oct 7, 2025 | 45.72 | 45.72 | 44.20 | 44.58 | 44.58 | -2.28% | 583,632 |
| Oct 6, 2025 | 45.34 | 46.70 | 45.31 | 45.62 | 45.62 | 2.93% | 526,770 |
| Oct 3, 2025 | 44.52 | 45.20 | 43.90 | 44.32 | 44.32 | 0.97% | 297,616 |
| Oct 2, 2025 | 45.48 | 45.48 | 42.16 | 43.90 | 43.90 | -1.87% | 460,653 |
| Oct 1, 2025 | 45.07 | 46.34 | 44.39 | 44.73 | 44.73 | 0.90% | 358,433 |
| Sep 30, 2025 | 43.61 | 44.83 | 42.64 | 44.33 | 44.33 | -0.23% | 439,860 |
| Sep 29, 2025 | 44.94 | 44.99 | 44.04 | 44.43 | 44.43 | 2.37% | 631,219 |
| 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% | 293,530 |
| 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 |
| Jul 17, 2025 | 31.86 | 32.21 | 31.64 | 32.10 | 32.10 | -0.56% | 175,200 |