Sprott Silver Miners & Physical Silver ETF (SLVR) NASDAQ

36.90

+0.7718(+2.14%)

Updated at September 08 03:01PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202536.636.1336.1336.9835.77176,900
September 04, 202536.8435.8335.8336.8435.7247,000
September 03, 202537.3336.9736.9737.3736.46293,500
September 02, 202536.2436.7336.7336.8535.37449,400
August 29, 202533.9835.0835.0835.133.92264,100
August 28, 202534.3833.9833.9834.3833.6497,608
August 27, 202533.6833.9233.9233.963378,700
August 26, 202533.6133.8233.8233.9833.47153,200
August 25, 202533.5633.4733.4733.7433.32105,800
August 22, 202532.3333.5633.5633.9132.15111,313
August 21, 202531.7232.5232.5232.7631.7267,716
August 20, 202531.631.931.93231.35138,500
August 19, 202532.7631.3431.3432.7931.25157,400
August 18, 202533.2332.8332.8333.2532.3874,351
August 15, 202532.9332.9632.9633.4732.4252,200
August 14, 202533.0432.8332.8333.632.4594,000
August 13, 202533.3833.233.233.7232.9988,837
August 12, 202533.0633.233.233.232.6767,100
August 11, 202532.0132.9232.9233.0431.8877,000
August 08, 202533.4132.9932.9933.4132.57121,500
August 07, 202532.4533.2833.2833.4232.45169,400
August 06, 202531.6832.3732.3732.3831.68107,200
August 05, 202531.1331.931.932.0930.93148,100
August 04, 202530.731.2531.2531.2530.67176,500
August 01, 202530.2630.1530.1530.6129.81157,700
July 31, 202530.530.1130.1130.5129.89171,100
July 30, 202531.6830.4930.4931.6830.31167,300
July 29, 202531.7631.9431.9431.9731.51186,000
July 28, 202532.631.8531.8532.631.41337,900
July 25, 202532.8632.6432.643332.05227,600
July 24, 202533.3633.0633.0633.4232.74250,100
July 23, 202533.7633.5833.5833.9933.1189,400
July 22, 202533.4433.6933.6933.732.66337,400
July 21, 202532.4432.932.933.4632.4488,000
July 18, 202532.3831.6431.6432.5131.55114,321
July 17, 202531.8632.132.132.2131.64175,200
July 16, 202533.0632.2832.2833.1431.83211,106
July 15, 202533.5632.9932.9933.6432.41150,400
July 14, 202534.0833.4233.4234.2833.31525,401
July 11, 202532.0733.4633.4633.5532.07330,730
July 10, 202530.9331.5131.5131.5630.57243,000
July 09, 20253030.6330.6330.829.97102,700
July 08, 202531.4529.9629.9631.4529.7154,300
July 07, 202530.4431.4131.4131.4429.94132,300
July 03, 202530.6330.7530.7530.9730.474,818
July 02, 202530.3230.6330.6330.6429.91175,800
July 01, 202530.2830.0930.0930.5229.972,408
June 30, 20252929.8429.8429.852966,600
June 27, 202529.629.1129.1129.628.86148,700
June 26, 202529.730.1630.1630.1829.36159,200
June 25, 202529.1129.2929.2929.3428.8849,800
June 24, 202529.2829.0529.0529.2828.43113,700
June 23, 202529.5929.5829.5829.9929.32123,214
June 20, 202530.3229.3929.3930.3229.35121,200
June 18, 202530.7830.4330.4331.0530.3293,600
June 17, 202530.6630.9730.9730.9830.41111,100
June 16, 202530.5330.330.330.6130.17111,411
June 13, 202530.4930.3830.3830.5530.0666,800
June 12, 202530.5230.3630.3630.7130.29119,000
June 11, 202530.5830.2430.2430.5829.91138,704
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved