Sprott Silver Miners & Physical Silver ETF (SLVR)

NASDAQ: SLVR · Real-Time Price · USD

50.65

+1.47 (2.98%)

At close: Jun 26, 2026, 4:00 PM EDT

50.52

-0.13 (-0.25%)

After-hours: Jun 26, 2026, 7:23 PM EDT

SLVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.47	51.58	49.47	50.65	50.65	2.98%	119,660
Jun 25, 2026	49.20	50.18	47.90	49.18	49.18	3.21%	149,486
Jun 24, 2026	48.05	48.83	46.77	47.65	47.65	-4.43%	305,352
Jun 23, 2026	50.63	51.43	49.67	49.86	49.86	-6.24%	221,587
Jun 22, 2026	53.38	54.52	53.08	53.18	53.18	-1.92%	193,976
Jun 18, 2026	56.27	57.08	53.82	54.22	54.22	-3.71%	190,372
Jun 17, 2026	58.59	60.42	56.17	56.31	56.31	-4.51%	146,554
Jun 16, 2026	58.18	59.30	57.64	58.97	58.97	2.06%	205,652
Jun 15, 2026	58.39	59.47	57.17	57.78	57.78	6.27%	188,678
Jun 12, 2026	52.75	54.84	52.40	54.37	54.37	3.80%	168,261
Jun 11, 2026	48.70	52.69	48.70	52.38	52.38	7.59%	285,436
Jun 10, 2026	49.18	50.75	48.61	48.69	48.69	-4.18%	255,765
Jun 9, 2026	53.23	53.50	49.00	50.81	50.81	-3.42%	254,490
Jun 8, 2026	53.48	53.70	52.30	52.61	52.61	0.34%	156,788
Jun 5, 2026	57.99	57.99	52.17	52.43	52.43	-11.85%	398,862
Jun 4, 2026	60.81	61.05	59.45	59.48	59.48	-0.19%	116,952
Jun 3, 2026	62.11	62.11	59.30	59.59	59.59	-5.47%	112,490
Jun 2, 2026	63.01	63.88	62.01	63.04	63.04	0.88%	125,880
Jun 1, 2026	61.51	63.10	60.16	62.49	62.49	-0.51%	96,743
May 29, 2026	61.72	63.49	60.93	62.81	62.81	1.85%	117,530
May 28, 2026	58.97	62.27	58.21	61.67	61.67	3.39%	161,820
May 27, 2026	59.61	60.58	59.40	59.65	59.65	-2.93%	86,042
May 26, 2026	60.39	61.53	60.15	61.45	61.45	3.78%	130,286
May 22, 2026	60.05	60.11	58.33	59.21	59.21	-1.56%	83,736
May 21, 2026	58.91	60.99	58.60	60.15	60.15	0.22%	83,397
May 20, 2026	58.60	60.41	58.07	60.02	60.02	3.66%	133,826
May 19, 2026	60.00	60.00	57.64	57.90	57.90	-5.56%	241,743
May 18, 2026	63.33	63.44	60.72	61.31	61.31	-1.92%	175,365
May 15, 2026	64.25	64.25	61.50	62.51	62.51	-8.68%	306,215
May 14, 2026	71.03	71.08	68.05	68.45	68.45	-4.27%	161,481
May 13, 2026	71.00	72.59	69.06	71.50	71.50	0.56%	221,474
May 12, 2026	68.52	71.50	66.52	71.10	71.10	1.92%	225,375
May 11, 2026	67.79	69.95	67.73	69.76	69.76	6.55%	354,711
May 8, 2026	65.43	66.50	64.01	65.47	65.47	2.42%	173,423
May 7, 2026	65.73	67.86	63.74	63.92	63.92	1.85%	325,023
May 6, 2026	60.65	63.00	60.57	62.76	62.76	9.13%	209,632
May 5, 2026	59.44	60.00	57.41	57.51	57.51	-1.61%	138,657
May 4, 2026	58.63	60.20	58.18	58.45	58.45	-2.79%	148,048
May 1, 2026	58.92	60.97	58.90	60.13	60.13	2.23%	148,371
Apr 30, 2026	58.69	59.55	58.24	58.82	58.82	3.34%	119,627
Apr 29, 2026	57.60	57.75	56.56	56.92	56.92	-3.05%	253,445
Apr 28, 2026	59.23	59.75	58.05	58.71	58.71	-4.16%	173,350
Apr 27, 2026	60.76	61.42	60.14	61.26	61.26	0.18%	125,284
Apr 24, 2026	60.92	61.76	60.32	61.15	61.15	0.61%	112,497
Apr 23, 2026	62.02	62.02	58.91	60.78	60.78	-3.06%	178,412
Apr 22, 2026	62.06	63.65	61.71	62.70	62.70	3.62%	118,543
Apr 21, 2026	63.26	64.07	60.40	60.51	60.51	-6.05%	209,441
Apr 20, 2026	63.89	64.49	62.81	64.41	64.41	-1.08%	191,702
Apr 17, 2026	65.43	67.61	64.81	65.11	65.11	3.01%	321,604
Apr 16, 2026	63.66	64.41	62.92	63.21	63.21	-0.24%	125,977
Apr 15, 2026	63.77	64.61	62.56	63.36	63.36	-0.74%	146,941
Apr 14, 2026	62.09	64.14	62.09	63.83	63.83	4.50%	263,869
Apr 13, 2026	59.02	61.31	58.80	61.08	61.08	1.39%	113,598
Apr 10, 2026	60.44	61.19	59.94	60.24	60.24	0.25%	96,702
Apr 9, 2026	59.77	60.98	58.60	60.09	60.09	0.77%	149,010
Apr 8, 2026	63.68	63.94	58.71	59.63	59.63	1.26%	297,438
Apr 7, 2026	58.92	59.16	56.58	58.89	58.89	-0.52%	163,221
Apr 6, 2026	59.49	59.93	58.36	59.20	59.20	-0.48%	148,230
Apr 2, 2026	56.29	60.25	56.20	59.49	59.49	-2.28%	204,696
Apr 1, 2026	60.34	62.20	59.41	60.87	60.87	2.86%	233,503
Mar 31, 2026	56.12	59.20	56.05	59.18	59.18	8.91%	335,602
Mar 30, 2026	56.67	56.94	53.46	54.34	54.34	-2.25%	187,400
Mar 27, 2026	53.19	56.49	52.75	55.59	55.59	5.17%	352,304
Mar 26, 2026	54.41	56.17	52.74	52.86	52.86	-7.45%	356,142
Mar 25, 2026	58.29	58.41	56.38	57.11	57.11	3.54%	248,364
Mar 24, 2026	53.01	55.32	52.60	55.16	55.16	2.19%	283,641
Mar 23, 2026	51.29	55.26	51.29	53.98	53.98	5.47%	475,544
Mar 20, 2026	54.20	54.23	50.50	51.18	51.18	-5.57%	498,388
Mar 19, 2026	52.03	54.61	50.97	54.20	54.20	-6.15%	782,062
Mar 18, 2026	60.20	60.20	57.53	57.75	57.75	-6.64%	516,883
Mar 17, 2026	63.22	64.22	61.50	61.86	61.86	-1.50%	250,317
Mar 16, 2026	62.61	64.54	61.16	62.80	62.80	-0.16%	346,135
Mar 13, 2026	67.34	67.35	62.45	62.90	62.90	-7.05%	1,051,173
Mar 12, 2026	70.50	70.50	67.14	67.67	67.67	-3.89%	243,404
Mar 11, 2026	71.27	71.27	68.64	70.41	70.41	-3.07%	239,083
Mar 10, 2026	72.27	74.34	72.00	72.64	72.64	3.30%	291,335
Mar 9, 2026	67.75	70.60	65.33	70.32	70.32	0.92%	395,590
Mar 6, 2026	69.01	70.97	67.86	69.68	69.68	-0.49%	292,500
Mar 5, 2026	73.31	73.43	68.54	70.02	70.02	-6.23%	401,232
Mar 4, 2026	76.27	76.27	73.84	74.67	74.67	1.01%	223,193
Mar 3, 2026	74.04	75.18	70.80	73.92	73.92	-9.38%	656,926
Mar 2, 2026	83.14	83.14	78.44	81.57	81.57	-2.15%	595,310
Feb 27, 2026	82.01	83.50	80.75	83.36	83.36	3.64%	587,799
Feb 26, 2026	77.09	80.72	76.01	80.43	80.43	3.12%	304,539
Feb 25, 2026	78.98	79.70	77.72	78.00	78.00	0.68%	466,876
Feb 24, 2026	74.25	78.10	73.54	77.47	77.47	1.71%	428,407
Feb 23, 2026	74.05	77.00	74.03	76.17	76.17	4.14%	890,789
Feb 20, 2026	68.90	73.15	67.94	73.15	73.15	7.72%	639,426
Feb 19, 2026	65.35	67.99	65.00	67.90	67.90	4.09%	292,845
Feb 18, 2026	64.21	65.75	63.97	65.23	65.23	4.92%	338,152
Feb 17, 2026	62.88	63.46	60.08	62.17	62.17	-5.67%	665,517
Feb 13, 2026	64.98	66.30	63.81	65.91	65.91	4.82%	401,715
Feb 12, 2026	69.82	69.82	62.88	62.88	62.88	-10.92%	599,283
Feb 11, 2026	71.62	72.00	68.40	70.59	70.59	2.11%	459,111
Feb 10, 2026	69.19	69.80	68.20	69.13	69.13	-0.85%	272,553
Feb 9, 2026	66.51	69.82	66.18	69.72	69.72	7.53%	748,367
Feb 6, 2026	61.01	64.88	61.00	64.84	64.84	8.12%	723,422
Feb 5, 2026	61.86	64.49	59.73	59.97	59.97	-11.27%	809,780
Feb 4, 2026	70.32	70.32	64.52	67.59	67.59	-	457,048
Feb 3, 2026	68.42	68.83	65.30	67.59	67.59	7.42%	1,041,840