Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
30.24
-0.28 (-0.92%)
At close: Jun 11, 2025, 4:00 PM
30.74
+0.50 (1.65%)
Pre-market: Jun 12, 2025, 8:41 AM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 30.58 | 30.58 | 29.91 | 30.24 | 30.24 | -0.92% | 138,706 |
| Jun 10, 2025 | 31.15 | 31.15 | 30.18 | 30.52 | 30.52 | -1.45% | 122,636 |
| Jun 9, 2025 | 30.42 | 31.10 | 30.33 | 30.97 | 30.97 | 2.91% | 257,296 |
| Jun 6, 2025 | 31.00 | 31.00 | 29.50 | 30.10 | 30.10 | -0.31% | 213,864 |
| Jun 5, 2025 | 30.50 | 30.98 | 29.81 | 30.19 | 30.19 | 4.64% | 291,529 |
| Jun 4, 2025 | 28.55 | 28.87 | 28.24 | 28.85 | 28.85 | 1.73% | 138,181 |
| Jun 3, 2025 | 27.84 | 28.38 | 27.34 | 28.36 | 28.36 | 2.31% | 195,059 |
| Jun 2, 2025 | 26.74 | 27.78 | 26.74 | 27.72 | 27.72 | 6.21% | 83,741 |
| May 30, 2025 | 25.94 | 26.10 | 25.60 | 26.10 | 26.10 | 0.49% | 45,468 |
| May 29, 2025 | 26.47 | 26.47 | 25.89 | 25.97 | 25.97 | -0.61% | 48,088 |
| May 28, 2025 | 26.02 | 26.29 | 25.82 | 26.13 | 26.13 | 0.50% | 42,140 |
| May 27, 2025 | 25.99 | 26.17 | 25.50 | 26.00 | 26.00 | 1.20% | 110,204 |
| May 23, 2025 | 25.26 | 25.82 | 25.15 | 25.69 | 25.69 | 2.20% | 102,543 |
| May 22, 2025 | 25.42 | 25.42 | 24.78 | 25.14 | 25.14 | -1.14% | 56,583 |
| May 21, 2025 | 24.89 | 25.48 | 24.89 | 25.43 | 25.43 | 2.62% | 82,558 |
| May 20, 2025 | 24.00 | 24.78 | 23.89 | 24.78 | 24.78 | 3.55% | 35,256 |
| May 19, 2025 | 23.88 | 23.93 | 23.50 | 23.93 | 23.93 | 1.57% | 45,555 |
| May 16, 2025 | 23.40 | 23.59 | 23.15 | 23.56 | 23.56 | -1.01% | 25,056 |
| May 15, 2025 | 23.48 | 23.82 | 23.22 | 23.80 | 23.80 | 1.88% | 183,492 |
| May 14, 2025 | 23.68 | 23.68 | 23.22 | 23.36 | 23.36 | -3.31% | 63,886 |
| May 13, 2025 | 23.63 | 24.32 | 23.63 | 24.16 | 24.16 | 1.73% | 32,774 |
| May 12, 2025 | 24.27 | 24.27 | 23.62 | 23.75 | 23.75 | -2.18% | 79,492 |
| May 9, 2025 | 23.88 | 24.28 | 23.50 | 24.28 | 24.28 | 3.19% | 48,825 |
| May 8, 2025 | 23.88 | 24.07 | 23.29 | 23.53 | 23.53 | -0.93% | 84,929 |
| May 7, 2025 | 24.15 | 24.15 | 23.54 | 23.75 | 23.75 | -1.70% | 74,117 |
| May 6, 2025 | 23.35 | 24.27 | 23.31 | 24.16 | 24.16 | 5.73% | 183,419 |
| May 5, 2025 | 22.98 | 22.98 | 22.59 | 22.85 | 22.85 | 1.60% | 69,394 |
| May 2, 2025 | 22.88 | 22.97 | 22.29 | 22.49 | 22.49 | -0.35% | 36,168 |
| May 1, 2025 | 23.23 | 23.23 | 22.42 | 22.57 | 22.57 | -4.40% | 83,430 |
| Apr 30, 2025 | 23.40 | 23.72 | 23.08 | 23.61 | 23.61 | 0.38% | 78,459 |
| Apr 29, 2025 | 23.84 | 23.94 | 23.50 | 23.52 | 23.52 | -1.11% | 94,932 |
| Apr 28, 2025 | 23.68 | 23.83 | 23.30 | 23.79 | 23.79 | 0.70% | 43,283 |
| Apr 25, 2025 | 23.49 | 23.65 | 23.19 | 23.62 | 23.62 | -0.94% | 64,412 |
| Apr 24, 2025 | 24.02 | 24.02 | 23.55 | 23.85 | 23.85 | 0.65% | 38,290 |
| Apr 23, 2025 | 23.01 | 23.84 | 22.55 | 23.69 | 23.69 | 1.72% | 148,094 |
| Apr 22, 2025 | 24.05 | 24.18 | 23.10 | 23.29 | 23.29 | -3.16% | 122,066 |
| Apr 21, 2025 | 24.74 | 24.78 | 23.57 | 24.05 | 24.05 | 0.21% | 143,765 |
| Apr 17, 2025 | 24.70 | 24.70 | 23.78 | 24.00 | 24.00 | -2.83% | 161,800 |
| Apr 16, 2025 | 24.77 | 25.09 | 24.45 | 24.70 | 24.70 | 1.56% | 153,362 |
| Apr 15, 2025 | 24.58 | 24.62 | 24.13 | 24.32 | 24.32 | -0.31% | 88,265 |
| Apr 14, 2025 | 23.75 | 24.44 | 23.30 | 24.40 | 24.40 | 3.15% | 168,421 |
| Apr 11, 2025 | 23.10 | 23.80 | 23.09 | 23.65 | 23.65 | 5.35% | 106,799 |
| Apr 10, 2025 | 22.01 | 22.62 | 21.96 | 22.45 | 22.45 | 1.95% | 67,292 |
| Apr 9, 2025 | 20.04 | 22.14 | 20.04 | 22.02 | 22.02 | 10.99% | 115,810 |
| Apr 8, 2025 | 21.29 | 21.29 | 19.70 | 19.84 | 19.84 | -2.17% | 37,692 |
| Apr 7, 2025 | 20.39 | 21.54 | 19.66 | 20.28 | 20.28 | -0.59% | 261,338 |
| Apr 4, 2025 | 22.13 | 22.13 | 20.06 | 20.40 | 20.40 | -10.25% | 165,793 |
| Apr 3, 2025 | 22.68 | 23.25 | 22.07 | 22.73 | 22.73 | -3.40% | 218,729 |
| Apr 2, 2025 | 23.56 | 23.66 | 23.27 | 23.53 | 23.53 | -0.04% | 71,864 |
| Apr 1, 2025 | 23.97 | 23.97 | 23.26 | 23.54 | 23.54 | -1.67% | 73,640 |