Sprott Silver Miners & Physical Silver ETF Silver Miners ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
58.71
-2.55 (-4.16%)
At close: Apr 28, 2026, 4:00 PM EDT
59.23
+0.52 (0.88%)
After-hours: Apr 28, 2026, 7:59 PM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.23 | 59.75 | 58.05 | 58.62 | 58.62 | -4.31% | 172,179 |
| Apr 27, 2026 | 60.76 | 61.42 | 60.14 | 61.26 | 61.26 | 0.18% | 125,125 |
| Apr 24, 2026 | 60.92 | 61.76 | 60.32 | 61.15 | 61.15 | 0.61% | 110,542 |
| Apr 23, 2026 | 62.02 | 62.02 | 58.91 | 60.78 | 60.78 | -3.06% | 177,968 |
| Apr 22, 2026 | 62.06 | 63.65 | 61.71 | 62.70 | 62.70 | 3.62% | 117,522 |
| Apr 21, 2026 | 63.26 | 64.07 | 60.40 | 60.51 | 60.51 | -6.05% | 203,301 |
| Apr 20, 2026 | 63.89 | 64.49 | 62.81 | 64.41 | 64.41 | -1.08% | 190,835 |
| Apr 17, 2026 | 65.43 | 67.61 | 64.81 | 65.11 | 65.11 | 3.01% | 318,639 |
| Apr 16, 2026 | 63.66 | 64.41 | 62.92 | 63.21 | 63.21 | -0.24% | 123,428 |
| Apr 15, 2026 | 63.77 | 64.61 | 62.56 | 63.36 | 63.36 | -0.74% | 146,795 |
| Apr 14, 2026 | 62.09 | 64.14 | 62.09 | 63.83 | 63.83 | 4.50% | 260,239 |
| Apr 13, 2026 | 59.02 | 61.31 | 58.80 | 61.08 | 61.08 | 1.39% | 113,416 |
| Apr 10, 2026 | 60.44 | 61.19 | 59.94 | 60.24 | 60.24 | 0.25% | 96,661 |
| Apr 9, 2026 | 59.77 | 60.98 | 58.60 | 60.09 | 60.09 | 0.77% | 147,645 |
| Apr 8, 2026 | 63.68 | 63.94 | 58.71 | 59.63 | 59.63 | 1.26% | 291,966 |
| Apr 7, 2026 | 58.92 | 59.16 | 56.58 | 58.89 | 58.89 | -0.52% | 153,343 |
| Apr 6, 2026 | 59.49 | 59.93 | 58.36 | 59.20 | 59.20 | -0.48% | 147,389 |
| Apr 2, 2026 | 56.29 | 60.25 | 56.20 | 59.49 | 59.49 | -2.28% | 202,179 |
| Apr 1, 2026 | 60.34 | 62.20 | 59.41 | 60.87 | 60.87 | 2.86% | 230,087 |
| Mar 31, 2026 | 56.12 | 59.20 | 56.05 | 59.18 | 59.18 | 8.91% | 323,693 |
| Mar 30, 2026 | 56.67 | 56.94 | 53.46 | 54.34 | 54.34 | -2.25% | 186,479 |
| Mar 27, 2026 | 53.19 | 56.49 | 52.75 | 55.59 | 55.59 | 5.17% | 350,456 |
| Mar 26, 2026 | 54.41 | 56.17 | 52.74 | 52.86 | 52.86 | -7.45% | 350,770 |
| Mar 25, 2026 | 58.29 | 58.41 | 56.38 | 57.11 | 57.11 | 3.54% | 247,037 |
| Mar 24, 2026 | 53.01 | 55.32 | 52.60 | 55.16 | 55.16 | 2.19% | 279,390 |
| Mar 23, 2026 | 51.29 | 55.26 | 51.29 | 53.98 | 53.98 | 5.47% | 474,241 |
| Mar 20, 2026 | 54.20 | 54.23 | 50.50 | 51.18 | 51.18 | -5.57% | 496,161 |
| Mar 19, 2026 | 52.03 | 54.61 | 50.97 | 54.20 | 54.20 | -6.15% | 780,071 |
| Mar 18, 2026 | 60.20 | 60.20 | 57.53 | 57.75 | 57.75 | -6.64% | 508,207 |
| 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% | 345,665 |
| Mar 13, 2026 | 67.34 | 67.35 | 62.45 | 62.90 | 62.90 | -7.05% | 1,048,867 |
| Mar 12, 2026 | 70.50 | 70.50 | 67.14 | 67.67 | 67.67 | -3.89% | 240,340 |
| Mar 11, 2026 | 71.27 | 71.27 | 68.64 | 70.41 | 70.41 | -3.07% | 238,360 |
| Mar 10, 2026 | 72.27 | 74.34 | 72.00 | 72.64 | 72.64 | 3.30% | 290,904 |
| Mar 9, 2026 | 67.75 | 70.60 | 65.33 | 70.32 | 70.32 | 0.92% | 391,901 |
| Mar 6, 2026 | 69.01 | 70.97 | 67.86 | 69.68 | 69.68 | -0.49% | 292,012 |
| 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 |