Sprott Silver Miners & Physical Silver ETF (SLVR)
NASDAQ: SLVR · Real-Time Price · USD
53.47
-0.77 (-1.42%)
At close: Oct 12, 2026, 4:00 PM EDT
53.10
-0.37 (-0.69%)
After-hours: Oct 12, 2026, 7:30 PM EDT
SLVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 53.82 | 53.89 | 53.23 | 53.47 | 53.47 | -1.42% | 54,166 |
| 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 |
| Aug 20, 2026 | 61.95 | 64.32 | 61.95 | 63.11 | 63.11 | 1.46% | 193,230 |
| Aug 19, 2026 | 59.95 | 62.36 | 59.93 | 62.20 | 62.20 | 9.01% | 256,671 |
| Aug 18, 2026 | 58.67 | 59.17 | 56.95 | 57.06 | 57.06 | -4.25% | 138,757 |
| 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% | 115,893 |
| Aug 13, 2026 | 59.34 | 59.55 | 58.22 | 58.49 | 58.49 | -2.39% | 109,774 |
| Aug 12, 2026 | 61.68 | 61.71 | 59.60 | 59.92 | 59.92 | 0.13% | 104,197 |
| Aug 11, 2026 | 59.63 | 60.20 | 58.94 | 59.84 | 59.84 | -0.23% | 104,367 |
| Aug 10, 2026 | 57.93 | 60.21 | 57.76 | 59.98 | 59.98 | 3.52% | 210,355 |
| Aug 7, 2026 | 57.87 | 58.60 | 56.89 | 57.94 | 57.94 | 6.12% | 208,545 |
| 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 |