Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
43.99
-2.74 (-5.86%)
At close: Oct 30, 2026, 4:00 PM EST
45.15
+1.16 (2.64%)
Pre-market: Nov 2, 2026, 4:51 AM EST
SLVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.88 | 44.88 | 43.01 | 43.99 | 43.99 | -5.87% | 229,736 |
| Oct 29, 2026 | 47.00 | 47.15 | 46.20 | 46.73 | 46.73 | -3.07% | 97,455 |
| Oct 28, 2026 | 47.95 | 48.30 | 47.12 | 48.21 | 48.21 | 0.31% | 314,332 |
| Oct 27, 2026 | 46.62 | 48.10 | 46.42 | 48.07 | 48.07 | 3.76% | 70,818 |
| Oct 26, 2026 | 46.79 | 46.86 | 45.36 | 46.33 | 46.33 | -0.20% | 89,330 |
| Oct 23, 2026 | 46.71 | 47.20 | 45.44 | 46.42 | 46.42 | -2.07% | 162,379 |
| Oct 22, 2026 | 49.10 | 49.10 | 47.16 | 47.40 | 47.40 | -7.05% | 157,970 |
| Oct 21, 2026 | 50.72 | 51.20 | 50.25 | 51.00 | 51.00 | 0.71% | 45,571 |
| Oct 20, 2026 | 50.52 | 52.23 | 50.03 | 50.64 | 50.64 | -0.37% | 52,403 |
| Oct 19, 2026 | 50.78 | 51.17 | 50.50 | 50.83 | 50.83 | -0.26% | 68,145 |
| Oct 16, 2026 | 50.91 | 52.33 | 50.40 | 50.96 | 50.96 | 0.06% | 104,678 |
| Oct 15, 2026 | 49.76 | 51.00 | 49.00 | 50.93 | 50.93 | 4.13% | 126,143 |
| Oct 14, 2026 | 50.30 | 50.66 | 48.36 | 48.91 | 48.91 | -6.04% | 288,671 |
| Oct 13, 2026 | 53.57 | 53.57 | 51.76 | 52.06 | 52.06 | -2.64% | 56,323 |
| Oct 12, 2026 | 53.82 | 53.89 | 53.23 | 53.47 | 53.47 | -1.42% | 54,170 |
| Oct 9, 2026 | 54.09 | 54.70 | 53.59 | 54.24 | 54.24 | 2.79% | 71,368 |
| Oct 8, 2026 | 52.04 | 53.06 | 51.80 | 52.77 | 52.77 | 0.79% | 69,698 |
| Oct 7, 2026 | 53.00 | 53.11 | 51.84 | 52.36 | 52.35 | -4.14% | 241,856 |
| Oct 6, 2026 | 54.51 | 55.21 | 53.52 | 54.62 | 54.62 | 0.36% | 73,301 |
| Oct 5, 2026 | 55.00 | 55.00 | 53.50 | 54.42 | 54.42 | -0.09% | 82,110 |
| Oct 2, 2026 | 55.12 | 55.50 | 53.68 | 54.47 | 54.47 | 0.22% | 71,579 |
| Oct 1, 2026 | 54.57 | 55.00 | 54.07 | 54.35 | 54.35 | -0.17% | 89,045 |
| Sep 30, 2026 | 55.47 | 55.67 | 54.34 | 54.44 | 54.44 | -1.66% | 91,287 |
| Sep 29, 2026 | 55.44 | 55.49 | 54.37 | 55.36 | 55.36 | 0.22% | 163,469 |
| Sep 28, 2026 | 55.34 | 56.20 | 54.61 | 55.24 | 55.24 | -5.39% | 103,504 |
| Sep 25, 2026 | 58.02 | 58.76 | 57.55 | 58.39 | 58.39 | 1.02% | 52,318 |
| Sep 24, 2026 | 58.15 | 58.15 | 57.00 | 57.80 | 57.80 | -1.54% | 94,484 |
| Sep 23, 2026 | 60.31 | 60.79 | 58.22 | 58.70 | 58.70 | -5.64% | 138,745 |
| Sep 22, 2026 | 60.24 | 62.79 | 59.93 | 62.21 | 62.21 | 3.18% | 86,474 |
| Sep 21, 2026 | 61.18 | 61.18 | 59.55 | 60.29 | 60.29 | -0.90% | 62,920 |
| Sep 18, 2026 | 61.01 | 61.35 | 59.66 | 60.84 | 60.84 | 0.83% | 303,030 |
| Sep 17, 2026 | 59.43 | 60.63 | 58.76 | 60.34 | 60.34 | 6.06% | 127,206 |
| Sep 16, 2026 | 59.27 | 59.27 | 55.87 | 56.89 | 56.89 | -1.61% | 147,551 |
| Sep 15, 2026 | 58.47 | 58.47 | 56.84 | 57.82 | 57.82 | -0.82% | 68,253 |
| Sep 14, 2026 | 58.27 | 59.00 | 57.25 | 58.30 | 58.30 | -3.22% | 214,187 |
| Sep 11, 2026 | 62.00 | 62.67 | 60.01 | 60.24 | 60.24 | -1.08% | 186,104 |
| Sep 10, 2026 | 61.76 | 62.16 | 60.79 | 60.90 | 60.90 | -4.89% | 156,648 |
| Sep 9, 2026 | 64.05 | 64.91 | 63.54 | 64.03 | 64.03 | 1.70% | 88,645 |
| Sep 8, 2026 | 63.00 | 64.00 | 62.79 | 62.96 | 62.96 | -0.47% | 81,111 |
| Sep 4, 2026 | 63.06 | 63.95 | 62.53 | 63.26 | 63.26 | -2.71% | 89,653 |
| Sep 3, 2026 | 65.56 | 65.74 | 63.52 | 65.02 | 65.02 | 2.80% | 166,962 |
| Sep 2, 2026 | 61.61 | 63.38 | 61.14 | 63.25 | 63.25 | 5.61% | 124,400 |
| Sep 1, 2026 | 60.15 | 62.48 | 59.65 | 59.89 | 59.89 | -4.42% | 173,379 |
| Aug 31, 2026 | 62.94 | 62.94 | 61.73 | 62.66 | 62.66 | -0.78% | 116,762 |
| Aug 28, 2026 | 67.13 | 67.23 | 62.23 | 63.15 | 63.15 | -4.38% | 252,569 |
| Aug 27, 2026 | 64.00 | 66.30 | 63.91 | 66.04 | 66.04 | 2.74% | 135,946 |
| Aug 26, 2026 | 63.96 | 64.83 | 63.68 | 64.28 | 64.28 | -0.91% | 100,143 |
| Aug 25, 2026 | 62.65 | 64.91 | 62.02 | 64.87 | 64.87 | 2.33% | 130,124 |
| Aug 24, 2026 | 64.48 | 64.70 | 62.56 | 63.39 | 63.39 | -0.25% | 163,702 |
| Aug 21, 2026 | 65.00 | 65.00 | 63.15 | 63.55 | 63.55 | 0.70% | 200,831 |