Sprott Silver Miners & Physical Silver ETF (SLVR) Historical Stock Data
57.14 ↑2.48 (4.54%)
As of August 18, 2023, 9:37am EST.
Historical Data
In the past 30 trading days, SLVR is up 0.42% a day on average. There have been 16 days where Sprott Silver Miners & Physical Silver ETF closed green and 14 days where SLVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 56.99 | 57.14 | ↑$0.15 (0.26%) | 56.51 | 57.88 | 789.86K |
| 2025-12-19 | 53.13 | 54.66 | ↑$1.53 (2.88%) | 53.13 | 55.52 | 358.21K |
| 2025-12-18 | 54.00 | 53.13 | ↓$0.87 (-1.61%) | 52.85 | 54.62 | 453.92K |
| 2025-12-17 | 57.11 | 56.19 | ↓$0.92 (-1.61%) | 55.58 | 57.47 | 390.76K |
| 2025-12-16 | 55.23 | 55.63 | ↑$0.40 (0.72%) | 54.31 | 56.35 | 330.03K |
| 2025-12-15 | 56.84 | 55.57 | ↓$1.27 (-2.23%) | 54.44 | 56.89 | 383.07K |
| 2025-12-12 | 58.25 | 54.91 | ↓$3.34 (-5.73%) | 53.60 | 58.25 | 638.55K |
| 2025-12-11 | 54.66 | 56.51 | ↑$1.85 (3.38%) | 54.42 | 57.66 | 586.04K |
| 2025-12-10 | 52.89 | 53.91 | ↑$1.02 (1.93%) | 51.50 | 54.36 | 516.89K |
| 2025-12-09 | 50.20 | 52.59 | ↑$2.39 (4.76%) | 50.05 | 52.99 | 552.29K |
| 2025-12-08 | 51.11 | 49.68 | ↓$1.43 (-2.80%) | 49.36 | 51.18 | 404.96K |
| 2025-12-05 | 51.56 | 50.98 | ↓$0.58 (-1.12%) | 50.71 | 52.62 | 174.71K |
| 2025-12-04 | 51.50 | 50.42 | ↓$1.08 (-2.10%) | 49.52 | 51.52 | 217.34K |
| 2025-12-03 | 52.91 | 52.01 | ↓$0.90 (-1.70%) | 51.68 | 53.26 | 234.12K |
| 2025-12-02 | 52.16 | 52.48 | ↑$0.32 (0.61%) | 49.75 | 52.53 | 402.10K |
| 2025-12-01 | 52.63 | 52.31 | ↓$0.32 (-0.61%) | 51.40 | 53.13 | 747.23K |
| 2025-11-28 | 48.43 | 51.40 | ↑$2.97 (6.13%) | 48.24 | 51.44 | 372.51K |
| 2025-11-26 | 44.49 | 46.94 | ↑$2.45 (5.51%) | 44.27 | 47.18 | 314.81K |
| 2025-11-25 | 42.86 | 43.85 | ↑$0.99 (2.31%) | 42.44 | 44.21 | 129.04K |
| 2025-11-24 | 40.48 | 42.87 | ↑$2.39 (5.90%) | 40.48 | 42.87 | 154.09K |
| 2025-11-21 | 39.99 | 40.12 | ↑$0.13 (0.33%) | 39.10 | 40.55 | 176.88K |
| 2025-11-20 | 42.54 | 40.09 | ↓$2.45 (-5.76%) | 39.95 | 42.84 | 122.01K |
| 2025-11-19 | 43.00 | 42.50 | ↓$0.50 (-1.16%) | 41.88 | 43.85 | 124.98K |
| 2025-11-18 | 41.72 | 41.91 | ↑$0.19 (0.46%) | 41.21 | 42.35 | 256.48K |
| 2025-11-17 | 42.00 | 41.81 | ↓$0.19 (-0.45%) | 41.14 | 43.08 | 157.58K |
| 2025-11-14 | 41.07 | 43.20 | ↑$2.13 (5.19%) | 41.07 | 43.67 | 349.92K |
| 2025-11-13 | 45.90 | 43.95 | ↓$1.95 (-4.25%) | 43.50 | 45.90 | 228.17K |
| 2025-11-12 | 43.84 | 45.46 | ↑$1.62 (3.70%) | 43.39 | 46.07 | 288.45K |
| 2025-11-11 | 44.20 | 43.39 | ↓$0.81 (-1.83%) | 42.41 | 44.20 | 129.16K |
| 2025-11-10 | 42.84 | 43.43 | ↑$0.59 (1.38%) | 42.52 | 43.84 | 271.02K |
Create an account or log in to view more rows.
$SLVR looks like a loading
$SLVR Buying more
$SLVR time to run
$SLVR wow
looking like it’s going to be a monster day!
$SLVR this market love evrry dips let’s see
$SLVR soon
$SLVR bear trap dude
$SLVR I do it for the thrills!
$SLVR I think I like this stock more everyday
$SLVR bought more