Sprott Silver Miners & Physical Silver ETF (SLVR)

NASDAQ: SLVR · Real-Time Price · USD

54.37

+1.99 (3.80%)

At close: Jun 12, 2026, 4:00 PM EDT

54.81

+0.44 (0.81%)

After-hours: Jun 12, 2026, 7:03 PM EDT

SLVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	52.75	54.84	52.40	54.37	54.37	3.80%	168,069
Jun 11, 2026	48.70	52.69	48.70	52.38	52.38	7.59%	275,704
Jun 10, 2026	49.18	50.75	48.61	48.69	48.69	-4.18%	254,787
Jun 9, 2026	53.23	53.50	49.00	50.81	50.81	-3.42%	253,890
Jun 8, 2026	53.48	53.70	52.30	52.61	52.61	0.34%	156,286
Jun 5, 2026	57.99	57.99	52.17	52.43	52.43	-11.85%	397,245
Jun 4, 2026	60.81	61.05	59.45	59.48	59.48	-0.19%	116,604
Jun 3, 2026	62.11	62.11	59.30	59.59	59.59	-5.47%	112,344
Jun 2, 2026	63.01	63.88	62.01	63.04	63.04	0.88%	125,880
Jun 1, 2026	61.51	63.10	60.16	62.49	62.49	-0.51%	96,743
May 29, 2026	61.72	63.49	60.93	62.81	62.81	1.85%	117,530
May 28, 2026	58.97	62.27	58.21	61.67	61.67	3.39%	161,820
May 27, 2026	59.61	60.58	59.40	59.65	59.65	-2.93%	86,042
May 26, 2026	60.39	61.53	60.15	61.45	61.45	3.78%	130,286
May 22, 2026	60.05	60.11	58.33	59.21	59.21	-1.56%	83,736
May 21, 2026	58.91	60.99	58.60	60.15	60.15	0.22%	83,397
May 20, 2026	58.60	60.41	58.07	60.02	60.02	3.66%	133,826
May 19, 2026	60.00	60.00	57.64	57.90	57.90	-5.56%	241,743
May 18, 2026	63.33	63.44	60.72	61.31	61.31	-1.92%	175,365
May 15, 2026	64.25	64.25	61.50	62.51	62.51	-8.68%	306,215
May 14, 2026	71.03	71.08	68.05	68.45	68.45	-4.27%	161,481
May 13, 2026	71.00	72.59	69.06	71.50	71.50	0.56%	221,474
May 12, 2026	68.52	71.50	66.52	71.10	71.10	1.92%	225,375
May 11, 2026	67.79	69.95	67.73	69.76	69.76	6.55%	354,711
May 8, 2026	65.43	66.50	64.01	65.47	65.47	2.42%	173,423
May 7, 2026	65.73	67.86	63.74	63.92	63.92	1.85%	325,023
May 6, 2026	60.65	63.00	60.57	62.76	62.76	9.13%	209,632
May 5, 2026	59.44	60.00	57.41	57.51	57.51	-1.61%	138,657
May 4, 2026	58.63	60.20	58.18	58.45	58.45	-2.79%	148,048
May 1, 2026	58.92	60.97	58.90	60.13	60.13	2.23%	148,371
Apr 30, 2026	58.69	59.55	58.24	58.82	58.82	3.34%	119,627
Apr 29, 2026	57.60	57.75	56.56	56.92	56.92	-3.05%	253,445
Apr 28, 2026	59.23	59.75	58.05	58.71	58.71	-4.16%	173,350
Apr 27, 2026	60.76	61.42	60.14	61.26	61.26	0.18%	125,284
Apr 24, 2026	60.92	61.76	60.32	61.15	61.15	0.61%	112,497
Apr 23, 2026	62.02	62.02	58.91	60.78	60.78	-3.06%	178,412
Apr 22, 2026	62.06	63.65	61.71	62.70	62.70	3.62%	118,543
Apr 21, 2026	63.26	64.07	60.40	60.51	60.51	-6.05%	209,441
Apr 20, 2026	63.89	64.49	62.81	64.41	64.41	-1.08%	191,702
Apr 17, 2026	65.43	67.61	64.81	65.11	65.11	3.01%	321,604
Apr 16, 2026	63.66	64.41	62.92	63.21	63.21	-0.24%	125,977
Apr 15, 2026	63.77	64.61	62.56	63.36	63.36	-0.74%	146,941
Apr 14, 2026	62.09	64.14	62.09	63.83	63.83	4.50%	263,869
Apr 13, 2026	59.02	61.31	58.80	61.08	61.08	1.39%	113,598
Apr 10, 2026	60.44	61.19	59.94	60.24	60.24	0.25%	96,702
Apr 9, 2026	59.77	60.98	58.60	60.09	60.09	0.77%	149,010
Apr 8, 2026	63.68	63.94	58.71	59.63	59.63	1.26%	297,438
Apr 7, 2026	58.92	59.16	56.58	58.89	58.89	-0.52%	163,221
Apr 6, 2026	59.49	59.93	58.36	59.20	59.20	-0.48%	148,230
Apr 2, 2026	56.29	60.25	56.20	59.49	59.49	-2.28%	204,696