Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
35.08
+1.10 (3.24%)
At close: Aug 29, 2025, 4:00 PM
35.78
+0.70 (2.00%)
After-hours: Aug 29, 2025, 7:33 PM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.98 | 35.10 | 33.92 | 35.08 | - | 3.24% | 263,828 |
| 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 |
| Jul 16, 2025 | 33.06 | 33.14 | 31.83 | 32.28 | 32.28 | -2.15% | 211,107 |
| Jul 15, 2025 | 33.56 | 33.64 | 32.41 | 32.99 | 32.99 | -1.29% | 150,425 |
| Jul 14, 2025 | 34.08 | 34.28 | 33.31 | 33.42 | 33.42 | -0.12% | 525,542 |
| Jul 11, 2025 | 32.07 | 33.55 | 32.07 | 33.46 | 33.46 | 6.19% | 332,128 |
| Jul 10, 2025 | 30.93 | 31.56 | 30.57 | 31.51 | 31.51 | 2.87% | 243,912 |
| Jul 9, 2025 | 30.00 | 30.80 | 29.97 | 30.63 | 30.63 | 2.24% | 102,685 |
| Jul 8, 2025 | 31.45 | 31.45 | 29.70 | 29.96 | 29.96 | -4.62% | 154,422 |
| Jul 7, 2025 | 30.44 | 31.44 | 29.94 | 31.41 | 31.41 | 2.15% | 132,337 |
| Jul 3, 2025 | 30.63 | 30.97 | 30.40 | 30.75 | 30.75 | 0.39% | 74,818 |
| Jul 2, 2025 | 30.32 | 30.64 | 29.91 | 30.63 | 30.63 | 1.79% | 175,776 |
| Jul 1, 2025 | 30.28 | 30.52 | 29.90 | 30.09 | 30.09 | 0.84% | 72,421 |
| Jun 30, 2025 | 29.00 | 29.85 | 29.00 | 29.84 | 29.84 | 2.51% | 66,584 |
| Jun 27, 2025 | 29.60 | 29.60 | 28.86 | 29.11 | 29.11 | -3.48% | 148,740 |
| Jun 26, 2025 | 29.70 | 30.18 | 29.36 | 30.16 | 30.16 | 2.97% | 159,168 |
| Jun 25, 2025 | 29.11 | 29.34 | 28.88 | 29.29 | 29.29 | 0.83% | 49,792 |
| Jun 24, 2025 | 29.28 | 29.28 | 28.43 | 29.05 | 29.05 | -1.79% | 113,685 |
| Jun 23, 2025 | 29.59 | 29.99 | 29.32 | 29.58 | 29.58 | 0.66% | 123,234 |
| Jun 20, 2025 | 30.32 | 30.32 | 29.35 | 29.39 | 29.39 | -3.43% | 121,223 |