Sprott Silver Miners & Physical Silver ETF (SLVR)

47.07
+0.14 (0.29%)
NASDAQ· Last Trade: Jul 18th, 9:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Silver Miners & Physical Silver ETF (SLVR)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202646.2247.4745.5147.0676,51047.06
7/16/202648.0748.0746.4646.93117,28246.93
7/15/202650.0050.4047.8949.27100,05149.27
7/14/202650.2951.0049.6949.8089,05249.80
7/13/202649.3649.4148.1048.5497,49048.54
7/10/202650.3350.7749.9350.3154,11350.31
7/09/202649.1850.9949.1850.40127,21250.40
7/08/202648.0948.8546.5747.98130,06147.98
7/07/202651.8551.8548.8449.40103,47949.40
7/06/202653.1953.2351.7752.12108,67652.12
7/02/202651.9353.6651.3652.16119,95352.16
7/01/202650.2252.3649.9750.30172,44750.30
6/30/202650.0051.0949.5050.19123,24150.19
6/29/202650.5050.5048.9049.94121,25549.94
6/26/202649.4751.5849.4750.65119,77950.65
6/25/202649.2050.1847.9049.18149,67549.18
6/24/202648.0548.8346.7747.65306,11647.65
6/23/202650.6351.4349.6649.86224,25049.86
6/22/202653.3854.5253.0853.18194,05553.18
6/18/202656.2757.0853.8254.22192,43254.22
6/17/202658.5960.4256.1756.31146,28656.31
6/16/202658.1859.3057.6458.97205,62258.97
6/15/202658.3959.4757.1757.78188,57057.78
6/12/202652.7554.8452.4054.37168,26254.37
6/11/202648.7052.6948.7052.38283,56752.38
6/10/202649.1850.7548.6148.69255,61748.69
6/09/202653.2353.5049.0050.81254,43450.81
6/08/202653.4853.7052.3052.61156,60452.61
6/05/202657.9957.9952.1752.43398,86252.43
6/04/202660.8161.0559.4559.48116,90359.48
6/03/202662.1162.1159.3059.59112,38559.59
6/02/202663.0163.8862.0163.04125,76763.04
6/01/202661.5163.0960.1662.4995,98862.49
5/29/20260.0163.4860.9362.81117,53062.81
5/28/202658.9762.2758.2161.67161,80161.67
5/27/202659.6160.5859.4059.6584,92459.65
5/26/202660.3961.5360.1561.45130,25261.45
5/22/202660.0560.1158.3359.2183,73759.21
5/21/202658.9160.9958.6060.1583,38560.15
5/20/202658.6060.4158.0760.02133,82460.02
5/19/202660.0060.0057.6457.90241,73457.90
5/18/202663.3363.4460.7261.31175,33661.31
5/15/202664.2564.2562.1962.51306,21662.51
5/14/202671.0371.0868.0568.45160,68468.45
5/13/202671.0072.5969.0671.50221,47571.50
5/12/202668.5271.5066.5271.10225,02771.10
5/11/202667.7969.9567.7369.76354,67269.76
5/08/202665.8066.5064.0165.47173,42365.47
5/07/202665.7367.8663.7463.92325,02263.92
5/06/202660.6563.0060.5762.76209,50762.76
5/05/202659.4460.0057.4157.51138,61957.51
5/04/202658.6360.2058.1858.45147,76858.45
5/01/202658.9260.9758.9060.13148,37160.13
4/30/202658.6959.5558.2458.82119,60358.82
4/29/202657.6057.7456.5656.92253,44456.92
4/28/202659.2359.7558.0558.71173,34458.71
4/27/202660.7661.4260.1461.26125,27861.26
4/24/202660.9261.7660.3261.15112,49861.15
4/23/202662.0262.0258.9160.78178,39160.78
4/22/202662.0663.6561.7162.70118,42862.70
4/21/202663.2664.0760.4060.51210,19160.51
4/20/202663.8964.4962.8164.41191,58664.41