Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
63.15
-2.89 (-4.38%)
At close: Aug 28, 2026, 4:00 PM EDT
62.00
-1.15 (-1.82%)
After-hours: Aug 28, 2026, 7:54 PM EDT
SLVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 67.13 | 67.23 | 62.23 | 63.15 | 63.15 | -4.38% | 251,859 |
| Aug 27, 2026 | 64.00 | 66.30 | 63.91 | 66.04 | 66.04 | 2.74% | 134,200 |
| Aug 26, 2026 | 63.96 | 64.83 | 63.68 | 64.28 | 64.28 | -0.91% | 99,747 |
| Aug 25, 2026 | 62.65 | 64.91 | 62.02 | 64.87 | 64.87 | 2.33% | 128,687 |
| Aug 24, 2026 | 64.48 | 64.70 | 62.56 | 63.39 | 63.39 | -0.25% | 163,107 |
| Aug 21, 2026 | 65.00 | 65.00 | 63.15 | 63.55 | 63.55 | 0.70% | 200,422 |
| Aug 20, 2026 | 61.95 | 64.32 | 61.95 | 63.11 | 63.11 | 1.46% | 191,899 |
| Aug 19, 2026 | 59.95 | 62.36 | 59.93 | 62.20 | 62.20 | 9.01% | 254,483 |
| Aug 18, 2026 | 58.67 | 59.17 | 56.95 | 57.06 | 57.06 | -4.25% | 136,267 |
| Aug 17, 2026 | 59.56 | 60.52 | 58.75 | 59.59 | 59.59 | 0.40% | 160,809 |
| Aug 14, 2026 | 59.59 | 60.51 | 59.03 | 59.35 | 59.35 | 1.47% | 115,849 |
| Aug 13, 2026 | 59.34 | 59.55 | 58.22 | 58.49 | 58.49 | -2.39% | 109,364 |
| Aug 12, 2026 | 61.68 | 61.71 | 59.60 | 59.92 | 59.92 | 0.13% | 103,489 |
| Aug 11, 2026 | 59.63 | 60.20 | 58.94 | 59.84 | 59.84 | -0.23% | 104,166 |
| Aug 10, 2026 | 57.93 | 60.21 | 57.76 | 59.98 | 59.98 | 3.52% | 209,414 |
| Aug 7, 2026 | 57.87 | 58.60 | 56.89 | 57.94 | 57.94 | 6.12% | 208,487 |
| Aug 6, 2026 | 54.61 | 55.25 | 54.00 | 54.60 | 54.60 | -0.76% | 112,473 |
| Aug 5, 2026 | 54.20 | 55.50 | 53.82 | 55.02 | 55.02 | 6.88% | 171,593 |
| Aug 4, 2026 | 50.31 | 51.99 | 50.31 | 51.48 | 51.48 | 5.43% | 102,146 |
| Aug 3, 2026 | 47.22 | 48.91 | 46.74 | 48.83 | 48.83 | 2.33% | 58,979 |
| Jul 31, 2026 | 48.00 | 48.25 | 46.95 | 47.72 | 47.72 | -2.79% | 72,319 |
| Jul 30, 2026 | 47.86 | 49.36 | 47.00 | 49.09 | 49.09 | 4.31% | 65,638 |
| Jul 29, 2026 | 47.92 | 49.10 | 46.26 | 47.06 | 47.06 | -1.90% | 118,816 |
| Jul 28, 2026 | 48.58 | 48.58 | 47.29 | 47.97 | 47.97 | -3.36% | 85,084 |
| Jul 27, 2026 | 49.90 | 50.13 | 48.41 | 49.64 | 49.64 | 0.73% | 84,990 |
| Jul 24, 2026 | 49.72 | 50.29 | 49.05 | 49.28 | 49.28 | 0.09% | 68,220 |
| Jul 23, 2026 | 49.41 | 49.88 | 48.50 | 49.24 | 49.23 | -4.19% | 82,689 |
| Jul 22, 2026 | 50.64 | 52.42 | 50.64 | 51.39 | 51.39 | 2.97% | 166,735 |
| Jul 21, 2026 | 48.69 | 49.91 | 48.20 | 49.91 | 49.91 | 6.18% | 93,305 |
| Jul 20, 2026 | 47.06 | 47.36 | 46.50 | 47.01 | 47.01 | -0.13% | 61,119 |
| Jul 17, 2026 | 46.22 | 47.47 | 45.51 | 47.07 | 47.07 | 0.29% | 76,514 |
| Jul 16, 2026 | 48.07 | 48.07 | 46.46 | 46.93 | 46.93 | -4.75% | 117,360 |
| Jul 15, 2026 | 50.00 | 50.40 | 47.89 | 49.27 | 49.27 | -1.06% | 100,251 |
| Jul 14, 2026 | 50.29 | 51.00 | 49.69 | 49.80 | 49.80 | 2.60% | 89,053 |
| Jul 13, 2026 | 49.36 | 49.42 | 48.10 | 48.54 | 48.54 | -3.52% | 97,489 |
| Jul 10, 2026 | 50.33 | 50.77 | 49.93 | 50.31 | 50.31 | -0.18% | 54,112 |
| Jul 9, 2026 | 49.18 | 50.99 | 49.18 | 50.40 | 50.40 | 5.04% | 127,218 |
| Jul 8, 2026 | 48.09 | 48.85 | 46.57 | 47.98 | 47.98 | -2.87% | 130,061 |
| Jul 7, 2026 | 51.85 | 51.85 | 48.84 | 49.40 | 49.40 | -5.22% | 103,478 |
| Jul 6, 2026 | 53.19 | 53.23 | 51.78 | 52.12 | 52.12 | -0.08% | 108,675 |
| Jul 2, 2026 | 51.93 | 53.66 | 51.36 | 52.16 | 52.16 | 3.70% | 119,952 |
| Jul 1, 2026 | 50.22 | 52.36 | 49.97 | 50.30 | 50.30 | 0.22% | 172,643 |
| Jun 30, 2026 | 50.00 | 51.09 | 49.50 | 50.19 | 50.19 | 0.50% | 123,265 |
| Jun 29, 2026 | 50.50 | 50.50 | 48.90 | 49.94 | 49.94 | -1.39% | 121,355 |
| Jun 26, 2026 | 49.47 | 51.58 | 49.47 | 50.65 | 50.65 | 2.98% | 119,778 |
| Jun 25, 2026 | 49.20 | 50.18 | 47.90 | 49.18 | 49.18 | 3.21% | 149,679 |
| Jun 24, 2026 | 48.05 | 48.83 | 46.77 | 47.65 | 47.65 | -4.43% | 306,133 |
| Jun 23, 2026 | 50.63 | 51.43 | 49.67 | 49.86 | 49.86 | -6.24% | 225,117 |
| Jun 22, 2026 | 53.38 | 54.52 | 53.08 | 53.18 | 53.18 | -1.92% | 194,085 |
| Jun 18, 2026 | 56.27 | 57.08 | 53.82 | 54.22 | 54.22 | -3.71% | 192,431 |