Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
23.57
-0.28 (-1.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SLVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202523.4923.6523.1923.6223.62-0.94%64,412
Apr 24, 202524.0224.0223.5523.8523.850.65%38,290
Apr 23, 202523.0123.8422.5523.6923.691.72%148,094
Apr 22, 202524.0524.1823.1023.2923.29-3.16%122,066
Apr 21, 202524.7424.7823.5724.0524.050.21%143,765
Apr 17, 202524.7024.7023.7824.0024.00-2.83%161,800
Apr 16, 202524.7725.0924.4524.7024.701.56%153,362
Apr 15, 202524.5824.6224.1324.3224.32-0.31%88,265
Apr 14, 202523.7524.4423.3024.4024.403.15%168,421
Apr 11, 202523.1023.8023.0923.6523.655.35%106,799
Apr 10, 202522.0122.6221.9622.4522.451.95%67,292
Apr 9, 202520.0422.1420.0422.0222.0210.99%115,810
Apr 8, 202521.2921.2919.7019.8419.84-2.17%37,692
Apr 7, 202520.3921.5419.6620.2820.28-0.59%261,338
Apr 4, 202522.1322.1320.0620.4020.40-10.25%165,793
Apr 3, 202522.6823.2522.0722.7322.73-3.40%218,729
Apr 2, 202523.5623.6623.2723.5323.53-0.04%71,864
Apr 1, 202523.9723.9723.2623.5423.54-1.67%73,640
Mar 31, 202524.2224.2223.2323.9423.94-0.87%150,209
Mar 28, 202525.4425.4424.0124.1524.15-4.05%145,181
Mar 27, 202524.8325.2324.5525.1725.172.53%76,620
Mar 26, 202525.1525.2124.4624.5524.55-2.04%91,694
Mar 25, 202525.1725.5325.0125.0625.061.05%68,747
Mar 24, 202524.9725.0624.7024.8024.800.40%47,119
Mar 21, 202524.9225.0124.3424.7024.70-2.41%116,310
Mar 20, 202525.0525.4724.9025.3125.31-0.90%54,632
Mar 19, 202525.9825.9825.2025.5425.54-1.12%166,156
Mar 18, 202526.1426.1725.8025.8325.830.70%138,353
Mar 17, 202524.9525.6524.9525.6525.653.34%108,717
Mar 14, 202525.1125.1124.6024.8224.820.32%150,062
Mar 13, 202524.0924.8824.0824.7424.742.83%96,880
Mar 12, 202523.6524.2223.5224.0624.062.51%99,526
Mar 11, 202522.1123.5022.1123.4723.477.27%110,652
Mar 10, 202522.9422.9421.6721.8821.88-4.59%94,699
Mar 7, 202522.9523.4022.4922.9322.93-0.64%68,674
Mar 6, 202522.8623.3322.8023.0823.080.26%81,137
Mar 5, 202521.9623.0321.9623.0223.026.03%50,041
Mar 4, 202521.7621.8921.0521.7121.710.60%34,323
Mar 3, 202522.0622.3621.4321.5821.58-0.14%96,333
Feb 28, 202521.5121.6721.0221.6121.610.05%31,633
Feb 27, 202522.6822.6821.6021.6021.60-4.88%26,645
Feb 26, 202522.1922.8722.1722.7122.712.33%65,989
Feb 25, 202522.7122.7121.7222.1922.19-2.59%62,541
Feb 24, 202522.9022.9022.1922.7822.780.31%74,803
Feb 21, 202523.8523.8522.7122.7122.71-4.63%134,403
Feb 20, 202523.4723.8623.4323.8123.812.29%69,596
Feb 19, 202523.4623.4623.0023.2823.28-0.72%39,868
Feb 18, 202523.4623.5323.1023.4523.451.56%103,080
Feb 14, 202524.1024.4323.0023.0923.09-2.57%134,685
Feb 13, 202523.5823.7023.2223.7023.701.20%61,373