Sprott Silver Miners & Physical Silver ETF (SLVR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$50.42

$1.59 (-3.06%)

Last update: 04:00 PM EST

Day's range

$49.52

$51.52

5 DAY PERFORMANCE

-1.91%

1 MONTH PERFORMANCE

+28.95%

3 MONTH PERFORMANCE

+39.55%

6 MONTH PERFORMANCE

+67.01%

Sprott Silver Miners & Physical Silver ETF Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$51.50	$50.42 (-2.1%)	$51.52	$49.52	217.34 K	$1.58 B
12/03/2025	$52.91	$52.01 (-1.7%)	$53.26	$51.65	234.20 K	$1.63 B
12/02/2025	$52.16	$52.48 (0.61%)	$52.54	$49.75	403.90 K	$1.64 B
12/01/2025	$52.68	$52.31 (-0.7%)	$53.13	$51.40	748.70 K	$1.63 B
11/28/2025	$48.43	$51.40 (6.13%)	$51.44	$48.24	374.30 K	$1.61 B
11/26/2025	$44.49	$46.94 (5.51%)	$47.18	$44.27	315.50 K	$1.47 B
11/25/2025	$42.86	$43.85 (2.31%)	$44.21	$42.44	135.20 K	$1.37 B
11/24/2025	$40.48	$42.87 (5.9%)	$42.87	$40.48	154.90 K	$1.34 B
11/21/2025	$39.99	$40.12 (0.33%)	$40.55	$39.10	177.00 K	$1.25 B
11/20/2025	$42.54	$40.09 (-5.76%)	$42.84	$39.95	123.10 K	$1.25 B
11/19/2025	$43.00	$42.50 (-1.16%)	$43.85	$41.88	125.00 K	$1.33 B
11/18/2025	$41.72	$41.91 (0.46%)	$42.35	$41.21	256.50 K	$1.31 B
11/17/2025	$42.97	$41.81 (-2.7%)	$43.08	$41.14	161.40 K	$1.31 B
11/14/2025	$41.62	$43.20 (3.8%)	$43.67	$41.07	353.70 K	$1.35 B
11/13/2025	$45.90	$43.95 (-4.25%)	$45.90	$43.50	228.30 K	$1.37 B
11/12/2025	$43.84	$45.46 (3.7%)	$46.07	$43.39	304.30 K	$1.42 B
11/11/2025	$44.20	$43.39 (-1.83%)	$44.20	$42.41	129.70 K	$1.36 B
11/10/2025	$42.84	$43.43 (1.38%)	$43.84	$42.52	272.90 K	$1.36 B
11/07/2025	$39.57	$40.68 (2.81%)	$40.68	$39.10	141.30 K	$1.27 B
11/06/2025	$39.67	$39.48 (-0.48%)	$40.68	$39.19	107.94 K	$1.23 B
11/05/2025	$39.71	$39.10 (-1.54%)	$39.98	$38.37	207.30 K	$1.22 B
11/04/2025	$40.71	$39.66 (-2.58%)	$41.26	$39.61	223.70 K	$1.24 B
11/03/2025	$42.98	$42.23 (-1.74%)	$43.30	$41.88	111.40 K	$1.32 B
10/31/2025	$43.69	$42.89 (-1.83%)	$43.69	$42.35	88.40 K	$1.34 B
10/30/2025	$42.73	$43.64 (2.13%)	$43.80	$42.07	166.30 K	$1.36 B
10/29/2025	$43.77	$42.42 (-3.08%)	$43.77	$41.99	204.00 K	$1.33 B
10/28/2025	$40.47	$42.23 (4.35%)	$42.50	$40.47	274.80 K	$1.32 B
10/27/2025	$41.53	$41.29 (-0.58%)	$42.28	$40.03	530.40 K	$1.29 B
10/24/2025	$42.75	$43.06 (0.73%)	$43.60	$42.48	196.90 K	$1.35 B
10/23/2025	$43.95	$43.36 (-1.34%)	$43.95	$43.11	197.80 K	$1.36 B
10/22/2025	$41.12	$42.63 (3.67%)	$42.96	$41.12	477.70 K	$1.33 B
10/21/2025	$43.75	$42.49 (-2.88%)	$44.03	$41.80	858.20 K	$1.33 B
10/20/2025	$48.44	$48.15 (-0.6%)	$48.44	$47.05	359.90 K	$1.50 B
10/17/2025	$49.75	$46.80 (-5.93%)	$49.78	$45.69	784.00 K	$1.46 B
10/16/2025	$50.41	$51.17 (1.51%)	$52.06	$49.81	761.60 K	$1.60 B
10/15/2025	$48.32	$49.71 (2.88%)	$49.77	$48.22	498.50 K	$1.55 B
10/14/2025	$46.84	$47.13 (0.62%)	$48.33	$46.00	395.10 K	$1.47 B
10/13/2025	$47.45	$47.64 (0.4%)	$47.86	$46.82	462.00 K	$1.49 B
10/10/2025	$46.57	$44.74 (-3.93%)	$46.63	$44.30	389.00 K	$1.40 B
10/09/2025	$48.51	$45.41 (-6.39%)	$48.60	$44.62	667.20 K	$1.42 B
10/08/2025	$46.24	$47.31 (2.31%)	$47.42	$45.82	463.90 K	$1.48 B
10/07/2025	$45.72	$44.58 (-2.49%)	$45.72	$44.20	583.50 K	$1.39 B
10/06/2025	$45.34	$45.62 (0.62%)	$46.70	$45.31	526.40 K	$1.43 B
10/03/2025	$44.52	$44.32 (-0.45%)	$45.20	$43.90	297.50 K	$1.39 B
10/02/2025	$45.48	$43.90 (-3.47%)	$45.48	$42.16	460.70 K	$1.37 B
10/01/2025	$45.07	$44.73 (-0.75%)	$46.34	$44.39	358.40 K	$1.40 B
09/30/2025	$43.61	$44.33 (1.65%)	$44.83	$42.64	439.90 K	$1.39 B
09/29/2025	$44.94	$44.43 (-1.13%)	$44.99	$44.04	631.20 K	$1.39 B
09/26/2025	$42.33	$43.40 (2.53%)	$43.90	$41.92	421.00 K	$1.36 B
09/25/2025	$41.52	$41.60 (0.19%)	$41.60	$40.80	230.40 K	$1.30 B
09/24/2025	$42.26	$40.67 (-3.76%)	$42.47	$40.55	231.80 K	$1.27 B
09/23/2025	$43.48	$41.93 (-3.56%)	$43.87	$41.78	425.90 K	$1.31 B
09/22/2025	$40.75	$42.77 (4.96%)	$42.81	$40.23	522.20 K	$1.34 B
09/19/2025	$37.62	$39.38 (4.68%)	$39.47	$37.28	231.80 K	$1.23 B
09/18/2025	$37.87	$37.30 (-1.51%)	$37.87	$36.72	170.20 K	$1.17 B
09/17/2025	$37.50	$37.75 (0.67%)	$38.88	$37.26	256.00 K	$1.18 B
09/16/2025	$39.89	$38.23 (-4.16%)	$39.89	$38.00	260.20 K	$1.19 B
09/15/2025	$38.86	$39.54 (1.75%)	$39.57	$38.30	271.60 K	$1.24 B
09/12/2025	$39.05	$38.65 (-1.02%)	$39.43	$38.53	275.80 K	$1.21 B
09/11/2025	$36.84	$38.28 (3.91%)	$38.28	$36.40	250.90 K	$1.20 B
09/10/2025	$36.34	$36.81 (1.29%)	$36.81	$36.05	155.10 K	$1.15 B
09/09/2025	$37.06	$36.01 (-2.83%)	$37.06	$35.82	182.50 K	$1.13 B
09/08/2025	$36.92	$36.86 (-0.16%)	$37.14	$36.27	204.60 K	$1.15 B
09/05/2025	$36.60	$36.13 (-1.28%)	$36.98	$35.77	176.90 K	$1.13 B