5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+13.13%
3 MONTH PERFORMANCE
+36.32%
6 MONTH PERFORMANCE
+93.56%
YEAR-TO-DATE PERFORMANCE
+9.30%
Sprott Silver Miners & Physical Silver ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $58.91 | $60.99 (3.53%) | $61.00 | $58.75 | 415.70 K | $1.91 B |
| 01/08/2026 | $56.52 | $58.41 (3.34%) | $58.41 | $56.52 | 363.80 K | $1.83 B |
| 01/07/2026 | $59.09 | $59.20 (0.19%) | $59.35 | $56.76 | 534.30 K | $1.85 B |
| 01/06/2026 | $59.03 | $61.07 (3.46%) | $61.29 | $58.35 | 642.50 K | $1.91 B |
| 01/05/2026 | $57.39 | $57.94 (0.96%) | $59.87 | $57.21 | 532.70 K | $1.81 B |
| 01/02/2026 | $57.80 | $55.59 (-3.82%) | $57.80 | $53.87 | 560.20 K | $1.74 B |
| 12/31/2025 | $56.54 | $55.80 (-1.31%) | $57.68 | $55.49 | 537.60 K | $1.74 B |
| 12/30/2025 | $58.03 | $57.96 (-0.12%) | $59.26 | $57.22 | 738.90 K | $1.81 B |
| 12/29/2025 | $57.39 | $56.46 (-1.62%) | $57.39 | $55.20 | 795.50 K | $1.76 B |
| 12/26/2025 | $59.40 | $60.00 (1.01%) | $60.00 | $57.52 | 677.00 K | $1.88 B |
| 12/24/2025 | $57.48 | $57.32 (-0.28%) | $57.50 | $55.78 | 317.20 K | $1.79 B |
| 12/23/2025 | $58.09 | $57.46 (-1.08%) | $58.10 | $55.77 | 633.30 K | $1.80 B |
| 12/22/2025 | $56.99 | $57.14 (0.26%) | $57.88 | $56.51 | 799.10 K | $1.79 B |
| 12/19/2025 | $53.50 | $54.66 (2.17%) | $55.52 | $53.13 | 361.80 K | $1.71 B |
| 12/18/2025 | $54.00 | $53.13 (-1.61%) | $54.62 | $52.85 | 455.10 K | $1.66 B |
| 12/17/2025 | $57.15 | $56.19 (-1.68%) | $57.47 | $55.58 | 391.80 K | $1.76 B |
| 12/16/2025 | $55.32 | $55.63 (0.56%) | $56.35 | $54.31 | 330.10 K | $1.74 B |
| 12/15/2025 | $56.60 | $55.57 (-1.82%) | $56.89 | $54.44 | 384.90 K | $1.74 B |
| 12/12/2025 | $58.25 | $54.91 (-5.73%) | $58.25 | $53.60 | 639.01 K | $1.72 B |
| 12/11/2025 | $54.66 | $56.51 (3.38%) | $57.66 | $54.42 | 589.60 K | $1.77 B |
| 12/10/2025 | $52.89 | $53.91 (1.93%) | $54.36 | $51.50 | 520.00 K | $1.68 B |
| 12/09/2025 | $50.20 | $52.59 (4.76%) | $52.99 | $50.05 | 555.00 K | $1.64 B |
| 12/08/2025 | $51.11 | $49.68 (-2.8%) | $51.18 | $49.36 | 405.80 K | $1.55 B |
| 12/05/2025 | $51.56 | $50.98 (-1.12%) | $52.62 | $50.71 | 174.80 K | $1.59 B |
| 12/04/2025 | $51.52 | $50.42 (-2.14%) | $51.52 | $49.52 | 217.50 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
