SLVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	73.31	73.43	68.54	70.02	70.02	-6.23%	390,878
Mar 4, 2026	76.27	76.27	73.84	74.67	74.67	1.01%	221,860
Mar 3, 2026	74.04	75.18	70.80	73.92	73.92	-9.38%	655,361
Mar 2, 2026	83.14	83.14	78.44	81.57	81.57	-2.15%	594,643
Feb 27, 2026	82.01	83.50	80.75	83.36	83.36	3.64%	584,207
Feb 26, 2026	77.09	80.72	76.01	80.43	80.43	3.12%	299,787
Feb 25, 2026	78.98	79.70	77.72	78.00	78.00	0.68%	464,064
Feb 24, 2026	74.25	78.10	73.54	77.47	77.47	1.71%	424,444
Feb 23, 2026	74.05	77.00	74.03	76.17	76.17	4.14%	874,736
Feb 20, 2026	68.90	73.15	67.94	73.15	73.15	7.72%	636,244
Feb 19, 2026	65.35	67.99	65.00	67.90	67.90	4.09%	289,847
Feb 18, 2026	64.21	65.75	63.97	65.23	65.23	4.92%	331,865
Feb 17, 2026	62.88	63.46	60.08	62.17	62.17	-5.67%	663,844
Feb 13, 2026	64.98	66.30	63.81	65.91	65.91	4.82%	389,357
Feb 12, 2026	69.82	69.82	62.88	62.88	62.88	-10.92%	592,956
Feb 11, 2026	71.62	72.00	68.40	70.59	70.59	2.11%	452,351
Feb 10, 2026	69.19	69.80	68.20	69.13	69.13	-0.85%	267,065
Feb 9, 2026	66.51	69.82	66.18	69.72	69.72	7.53%	739,579
Feb 6, 2026	61.01	64.88	61.00	64.84	64.84	8.12%	720,905
Feb 5, 2026	61.86	64.49	59.73	59.97	59.97	-11.27%	780,584
Feb 4, 2026	70.32	70.32	64.52	67.59	67.59	-	454,922
Feb 3, 2026	68.42	68.83	65.30	67.59	67.59	7.42%	1,036,612
Feb 2, 2026	63.45	65.39	60.26	62.92	62.92	-1.10%	838,545
Jan 30, 2026	68.17	71.91	61.60	63.62	63.62	-18.55%	2,197,239
Jan 29, 2026	82.53	82.65	74.07	78.11	78.11	-3.65%	1,355,721
Jan 28, 2026	80.91	81.85	77.68	81.07	81.07	1.95%	1,031,819
Jan 27, 2026	80.00	80.31	75.46	79.52	79.52	-0.15%	1,317,464
Jan 26, 2026	84.73	85.90	79.00	79.64	79.64	0.89%	2,535,814
Jan 23, 2026	77.44	79.07	76.01	78.94	78.94	4.93%	1,353,077
Jan 22, 2026	71.00	75.52	70.67	75.23	75.23	6.72%	753,956
Jan 21, 2026	72.85	72.85	69.29	70.49	70.49	-1.59%	770,178
Jan 20, 2026	71.92	72.00	70.00	71.63	71.63	6.18%	915,614
Jan 16, 2026	65.37	67.50	63.19	67.46	67.46	1.76%	512,502
Jan 15, 2026	64.58	66.65	63.61	66.29	66.29	0.44%	450,922
Jan 14, 2026	66.85	66.91	64.06	66.00	66.00	2.28%	651,738
Jan 13, 2026	66.66	67.08	64.06	64.53	64.53	-0.20%	717,445
Jan 12, 2026	64.31	65.75	63.91	64.66	64.66	6.02%	722,064
Jan 9, 2026	58.91	61.00	58.75	60.99	60.99	4.42%	412,656
Jan 8, 2026	56.52	58.41	56.52	58.41	58.41	-1.33%	361,417
Jan 7, 2026	59.09	59.35	56.76	59.20	59.20	-3.06%	533,117
Jan 6, 2026	59.03	61.29	58.35	61.07	61.07	5.40%	639,836
Jan 5, 2026	57.39	59.87	57.21	57.94	57.94	4.23%	530,034
Jan 2, 2026	57.80	57.80	53.87	55.59	55.59	-0.38%	557,080
Dec 31, 2025	56.55	57.68	55.49	55.80	55.80	-3.72%	533,476
Dec 30, 2025	58.03	59.26	57.22	57.96	57.96	2.65%	733,295
Dec 29, 2025	57.39	57.39	55.20	56.46	56.46	-5.90%	790,929
Dec 26, 2025	59.40	60.00	57.52	60.00	60.00	4.68%	668,498
Dec 24, 2025	57.48	57.50	55.78	57.32	57.32	-0.24%	316,147
Dec 23, 2025	58.09	58.10	55.77	57.46	57.46	0.56%	628,013
Dec 22, 2025	56.99	57.88	56.51	57.14	57.14	4.54%	795,044
Dec 19, 2025	53.50	55.52	53.13	54.66	54.66	2.88%	359,043
Dec 18, 2025	54.00	54.62	52.85	53.13	53.13	-5.45%	454,525
Dec 17, 2025	57.16	57.47	55.58	56.19	54.14	1.01%	392,133
Dec 16, 2025	55.32	56.35	54.31	55.63	53.60	0.11%	330,445
Dec 15, 2025	56.60	56.89	54.44	55.57	53.54	1.20%	384,906
Dec 12, 2025	58.25	58.25	53.60	54.91	52.90	-2.83%	639,006
Dec 11, 2025	54.66	57.66	54.42	56.51	54.44	4.82%	589,560
Dec 10, 2025	52.89	54.36	51.50	53.91	51.94	2.51%	520,016
Dec 9, 2025	50.20	52.99	50.05	52.59	50.67	5.86%	555,007
Dec 8, 2025	51.11	51.18	49.36	49.68	47.86	-2.55%	405,847
Dec 5, 2025	51.56	52.62	50.71	50.98	49.12	1.11%	174,866
Dec 4, 2025	51.52	51.52	49.52	50.42	48.58	-3.06%	217,621
Dec 3, 2025	52.91	53.26	51.65	52.01	50.11	-0.90%	234,419
Dec 2, 2025	52.16	52.54	49.75	52.48	50.56	0.32%	403,886
Dec 1, 2025	52.68	53.13	51.40	52.31	50.40	1.77%	748,660
Nov 28, 2025	48.43	51.44	48.24	51.40	49.52	9.50%	374,348
Nov 26, 2025	44.49	47.18	44.27	46.94	45.22	7.05%	315,518
Nov 25, 2025	42.86	44.21	42.44	43.85	42.25	2.29%	135,215
Nov 24, 2025	40.48	42.87	40.48	42.87	41.30	6.85%	154,943
Nov 21, 2025	39.99	40.55	39.10	40.12	38.65	0.07%	177,064
Nov 20, 2025	42.54	42.84	39.95	40.09	38.62	-5.67%	123,126
Nov 19, 2025	43.00	43.85	41.89	42.50	40.95	1.41%	125,082
Nov 18, 2025	41.72	42.35	41.21	41.91	40.38	0.24%	256,487
Nov 17, 2025	42.97	43.08	41.14	41.81	40.28	-3.22%	161,401
Nov 14, 2025	41.62	43.67	41.07	43.20	41.62	-1.71%	353,750
Nov 13, 2025	45.90	45.90	43.50	43.95	42.34	-3.32%	228,506
Nov 12, 2025	43.84	46.07	43.39	45.46	43.80	4.77%	304,334
Nov 11, 2025	44.20	44.20	42.41	43.39	41.80	-0.09%	129,768
Nov 10, 2025	42.84	43.84	42.52	43.43	41.84	6.76%	272,868
Nov 7, 2025	39.57	40.68	39.10	40.68	39.19	3.04%	141,340
Nov 6, 2025	39.67	40.68	39.19	39.48	38.04	0.97%	107,990
Nov 5, 2025	39.71	39.98	38.37	39.10	37.67	-1.41%	207,254
Nov 4, 2025	40.71	41.26	39.61	39.66	38.21	-6.09%	223,778
Nov 3, 2025	42.98	43.30	41.88	42.23	40.69	-1.55%	111,404
Oct 31, 2025	43.69	43.69	42.35	42.89	41.32	-1.71%	88,653
Oct 30, 2025	42.73	43.80	42.07	43.64	42.04	2.86%	166,251
Oct 29, 2025	43.77	43.77	41.99	42.43	40.87	0.46%	204,066
Oct 28, 2025	40.47	42.50	40.47	42.23	40.69	2.28%	274,815
Oct 27, 2025	41.53	42.28	40.03	41.29	39.78	-4.11%	530,484
Oct 24, 2025	42.75	43.60	42.48	43.06	41.49	-0.69%	197,309
Oct 23, 2025	43.95	43.95	43.11	43.36	41.77	1.71%	198,040
Oct 22, 2025	41.12	42.96	41.12	42.63	41.07	0.33%	478,085
Oct 21, 2025	43.75	44.03	41.80	42.49	40.94	-11.75%	858,246
Oct 20, 2025	48.44	48.44	47.05	48.15	46.39	2.88%	359,913
Oct 17, 2025	49.75	49.78	45.69	46.80	45.09	-8.54%	784,428
Oct 16, 2025	50.41	52.06	49.81	51.17	49.30	2.94%	761,628
Oct 15, 2025	48.32	49.77	48.23	49.71	47.89	5.46%	498,455
Oct 14, 2025	46.84	48.33	46.00	47.14	45.41	-1.06%	395,063
Oct 13, 2025	47.45	47.86	46.82	47.64	45.90	6.48%	462,026
Oct 10, 2025	46.57	46.63	44.30	44.74	43.10	-1.48%	389,162