Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
22.71
-1.10 (-4.63%)
Feb 21, 2025, 4:00 PM EST - Market closed
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 23.85 | 23.85 | 22.71 | 22.71 | 22.71 | -4.63% | 134,403 |
| Feb 20, 2025 | 23.47 | 23.86 | 23.43 | 23.81 | 23.81 | 2.29% | 69,596 |
| Feb 19, 2025 | 23.46 | 23.46 | 23.00 | 23.28 | 23.28 | -0.72% | 39,868 |
| Feb 18, 2025 | 23.46 | 23.53 | 23.10 | 23.45 | 23.45 | 1.56% | 103,080 |
| Feb 14, 2025 | 24.10 | 24.43 | 23.00 | 23.09 | 23.09 | -2.57% | 134,685 |
| Feb 13, 2025 | 23.58 | 23.70 | 23.22 | 23.70 | 23.70 | 1.20% | 61,373 |
| Feb 12, 2025 | 22.76 | 23.65 | 22.65 | 23.42 | 23.42 | 2.90% | 87,107 |
| Feb 11, 2025 | 22.96 | 22.96 | 22.68 | 22.76 | 22.76 | -1.64% | 53,841 |
| Feb 10, 2025 | 23.13 | 23.45 | 23.01 | 23.14 | 23.14 | 1.93% | 58,577 |
| Feb 7, 2025 | 23.22 | 23.44 | 22.69 | 22.70 | 22.70 | -1.26% | 49,610 |
| Feb 6, 2025 | 22.98 | 23.13 | 22.68 | 22.99 | 22.99 | -0.39% | 56,278 |
| Feb 5, 2025 | 23.16 | 23.54 | 23.03 | 23.08 | 23.08 | 1.01% | 70,526 |
| Feb 4, 2025 | 22.40 | 22.96 | 22.40 | 22.85 | 22.85 | 3.24% | 99,736 |
| Feb 3, 2025 | 22.00 | 22.29 | 21.94 | 22.13 | 22.13 | 0.60% | 33,470 |
| Jan 31, 2025 | 22.55 | 22.55 | 21.94 | 22.00 | 22.00 | -1.65% | 59,319 |
| Jan 30, 2025 | 21.79 | 22.62 | 21.79 | 22.37 | 22.37 | 4.73% | 82,259 |
| Jan 29, 2025 | 21.14 | 21.44 | 21.01 | 21.36 | 21.36 | 1.96% | 24,233 |
| Jan 28, 2025 | 20.81 | 20.99 | 20.51 | 20.95 | 20.95 | 1.63% | 31,829 |
| Jan 27, 2025 | 21.31 | 21.31 | 20.43 | 20.61 | 20.61 | -4.08% | 73,298 |
| Jan 24, 2025 | 21.40 | 21.69 | 21.40 | 21.49 | 21.49 | 1.68% | 61,737 |
| Jan 23, 2025 | 21.20 | 21.20 | 20.90 | 21.14 | 21.14 | -0.75% | 34,117 |
| Jan 22, 2025 | 21.60 | 21.60 | 21.20 | 21.30 | 21.30 | -1.09% | 52,749 |
| Jan 21, 2025 | 21.72 | 21.74 | 21.41 | 21.53 | 21.53 | 0.80% | 140,316 |
| Jan 17, 2025 | 21.31 | 21.55 | 20.80 | 21.36 | 21.36 | 0.38% | 66,401 |
| Jan 16, 2025 | 21.51 | 21.65 | 21.27 | 21.28 | 21.28 | -0.64% | 148,149 |