Sprott Silver Miners & Physical Silver ETF (SLVR) Historical Stock Data
25.97 ↑0.00 (0.00%)
As of August 18, 2023, 9:37am EST.
Historical Data
In the past 30 trading days, SLVR is down -0.09% a day on average. There have been 15 days where Sprott Silver Miners & Physical Silver ETF closed green and 15 days where SLVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 26.47 | 25.97 | ↓$0.50 (-1.88%) | 25.89 | 26.47 | 48.24K |
| 2025-05-28 | 26.02 | 26.13 | ↑$0.11 (0.43%) | 25.82 | 26.29 | 42.14K |
| 2025-05-27 | 25.52 | 26.00 | ↑$0.48 (1.88%) | 25.50 | 26.17 | 105.71K |
| 2025-05-23 | 25.26 | 25.69 | ↑$0.43 (1.71%) | 25.24 | 25.82 | 102.54K |
| 2025-05-22 | 25.42 | 25.14 | ↓$0.28 (-1.10%) | 24.78 | 25.42 | 56.56K |
| 2025-05-21 | 24.89 | 25.43 | ↑$0.54 (2.17%) | 24.89 | 25.48 | 82.64K |
| 2025-05-20 | 24.00 | 24.78 | ↑$0.78 (3.25%) | 23.89 | 24.78 | 34.89K |
| 2025-05-19 | 23.88 | 23.93 | ↑$0.05 (0.21%) | 23.50 | 23.93 | 45.54K |
| 2025-05-16 | 23.40 | 23.56 | ↑$0.16 (0.68%) | 23.15 | 23.59 | 25.04K |
| 2025-05-15 | 23.48 | 23.80 | ↑$0.32 (1.36%) | 23.22 | 23.82 | 180.99K |
| 2025-05-14 | 23.68 | 23.36 | ↓$0.32 (-1.35%) | 23.22 | 23.68 | 63.88K |
| 2025-05-13 | 23.63 | 24.16 | ↑$0.53 (2.24%) | 23.63 | 24.32 | 32.57K |
| 2025-05-12 | 24.27 | 23.75 | ↓$0.52 (-2.14%) | 23.62 | 24.27 | 79.03K |
| 2025-05-09 | 23.88 | 24.28 | ↑$0.40 (1.68%) | 23.50 | 24.28 | 48.72K |
| 2025-05-08 | 23.88 | 23.53 | ↓$0.35 (-1.47%) | 23.29 | 24.07 | 84.93K |
| 2025-05-07 | 24.15 | 23.75 | ↓$0.40 (-1.66%) | 23.61 | 24.15 | 74.02K |
| 2025-05-06 | 23.35 | 24.16 | ↑$0.81 (3.47%) | 23.31 | 24.27 | 183.42K |
| 2025-05-05 | 22.98 | 22.85 | ↓$0.13 (-0.57%) | 22.59 | 22.98 | 69.39K |
| 2025-05-02 | 22.88 | 22.49 | ↓$0.39 (-1.70%) | 22.28 | 22.97 | 36.10K |
| 2025-05-01 | 23.23 | 22.57 | ↓$0.66 (-2.84%) | 22.42 | 23.23 | 83.42K |
| 2025-04-30 | 23.40 | 23.61 | ↑$0.21 (0.90%) | 23.08 | 23.72 | 78.40K |
| 2025-04-29 | 23.84 | 23.52 | ↓$0.32 (-1.34%) | 23.50 | 23.94 | 87.82K |
| 2025-04-28 | 23.68 | 23.79 | ↑$0.11 (0.44%) | 23.30 | 23.83 | 43.24K |
| 2025-04-25 | 23.49 | 23.62 | ↑$0.13 (0.55%) | 23.19 | 23.65 | 64.41K |
| 2025-04-24 | 24.02 | 23.85 | ↓$0.18 (-0.73%) | 23.55 | 24.02 | 38.20K |
| 2025-04-23 | 23.01 | 23.69 | ↑$0.68 (2.96%) | 22.55 | 23.84 | 148.09K |
| 2025-04-22 | 24.05 | 23.29 | ↓$0.76 (-3.16%) | 23.10 | 24.18 | 122.04K |
| 2025-04-21 | 24.78 | 24.05 | ↓$0.73 (-2.95%) | 23.57 | 24.78 | 143.60K |
| 2025-04-17 | 24.63 | 24.00 | ↓$0.63 (-2.56%) | 23.78 | 24.70 | 161.77K |
| 2025-04-16 | 24.99 | 24.70 | ↓$0.29 (-1.16%) | 24.45 | 25.09 | 152.56K |
Create an account or log in to view more rows.
$SLVR bought more
$SLVR Fuk the 1% even though i feel like the 1%
$SLVR I’m selling y’all have fun bag holding
$SLVR buy more doomers!!!
$SLVR Let’s get it
$SLVR somebody knows something
$SLVR will be green by open
$SLVR puts r going to print tomorrow
$SLVR my hands are made out of diamonds
$SLVR bear trap?