Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
23.54
-0.40 (-1.67%)
At close: Apr 1, 2025, 4:00 PM
24.78
+1.24 (5.27%)
After-hours: Apr 1, 2025, 7:52 PM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.97 | 23.97 | 23.26 | 23.54 | 23.54 | -1.67% | 73,630 |
| Mar 31, 2025 | 24.22 | 24.22 | 23.23 | 23.94 | 23.94 | -0.87% | 150,209 |
| Mar 28, 2025 | 25.44 | 25.44 | 24.01 | 24.15 | 24.15 | -4.05% | 145,181 |
| Mar 27, 2025 | 24.83 | 25.23 | 24.55 | 25.17 | 25.17 | 2.53% | 76,620 |
| Mar 26, 2025 | 25.15 | 25.21 | 24.46 | 24.55 | 24.55 | -2.04% | 91,694 |
| Mar 25, 2025 | 25.17 | 25.53 | 25.01 | 25.06 | 25.06 | 1.05% | 68,747 |
| Mar 24, 2025 | 24.97 | 25.06 | 24.70 | 24.80 | 24.80 | 0.40% | 47,119 |
| Mar 21, 2025 | 24.92 | 25.01 | 24.34 | 24.70 | 24.70 | -2.41% | 116,310 |
| Mar 20, 2025 | 25.05 | 25.47 | 24.90 | 25.31 | 25.31 | -0.90% | 54,632 |
| Mar 19, 2025 | 25.98 | 25.98 | 25.20 | 25.54 | 25.54 | -1.12% | 166,156 |
| Mar 18, 2025 | 26.14 | 26.17 | 25.80 | 25.83 | 25.83 | 0.70% | 138,353 |
| Mar 17, 2025 | 24.95 | 25.65 | 24.95 | 25.65 | 25.65 | 3.34% | 108,717 |
| Mar 14, 2025 | 25.11 | 25.11 | 24.60 | 24.82 | 24.82 | 0.32% | 150,062 |
| Mar 13, 2025 | 24.09 | 24.88 | 24.08 | 24.74 | 24.74 | 2.83% | 96,880 |
| Mar 12, 2025 | 23.65 | 24.22 | 23.52 | 24.06 | 24.06 | 2.51% | 99,526 |
| Mar 11, 2025 | 22.11 | 23.50 | 22.11 | 23.47 | 23.47 | 7.27% | 110,652 |
| Mar 10, 2025 | 22.94 | 22.94 | 21.67 | 21.88 | 21.88 | -4.59% | 94,699 |
| Mar 7, 2025 | 22.95 | 23.40 | 22.49 | 22.93 | 22.93 | -0.64% | 68,674 |
| Mar 6, 2025 | 22.86 | 23.33 | 22.80 | 23.08 | 23.08 | 0.26% | 81,137 |
| Mar 5, 2025 | 21.96 | 23.03 | 21.96 | 23.02 | 23.02 | 6.03% | 50,041 |
| Mar 4, 2025 | 21.76 | 21.89 | 21.05 | 21.71 | 21.71 | 0.60% | 34,323 |
| Mar 3, 2025 | 22.06 | 22.36 | 21.43 | 21.58 | 21.58 | -0.14% | 96,333 |
| Feb 28, 2025 | 21.51 | 21.67 | 21.02 | 21.61 | 21.61 | 0.05% | 31,633 |
| Feb 27, 2025 | 22.68 | 22.68 | 21.60 | 21.60 | 21.60 | -4.88% | 26,645 |
| Feb 26, 2025 | 22.19 | 22.87 | 22.17 | 22.71 | 22.71 | 2.33% | 65,989 |
| Feb 25, 2025 | 22.71 | 22.71 | 21.72 | 22.19 | 22.19 | -2.59% | 62,541 |
| Feb 24, 2025 | 22.90 | 22.90 | 22.19 | 22.78 | 22.78 | 0.31% | 74,803 |
| 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 |