Sprott Silver Miners & Physical Silver ETF - SLVR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.9	73.15	73.15	73.15	67.94	639,426
February 19, 2026	65.35	67.9	67.9	67.99	65	292,845
February 18, 2026	64.21	65.23	65.23	65.75	63.97	338,200
February 17, 2026	62.88	62.17	62.17	63.46	60.08	665,517
February 13, 2026	64.98	65.91	65.91	66.3	63.81	401,715
February 12, 2026	69.82	62.88	62.88	69.82	62.88	599,300
February 11, 2026	71.62	70.59	70.59	72	68.4	459,100
February 10, 2026	69.19	69.13	69.13	69.8	68.2	272,600
February 09, 2026	66.51	69.72	69.72	69.82	66.18	748,400
February 06, 2026	61.01	64.84	64.84	64.88	61	723,400
February 05, 2026	61.86	59.97	59.97	64.49	59.73	809,800
February 04, 2026	70.32	67.59	67.59	70.32	64.52	457,000
February 03, 2026	68.42	67.59	67.59	68.83	65.3	1.04M
February 02, 2026	63.45	62.92	62.92	65.39	60.26	854,400
January 30, 2026	68.17	63.62	63.62	71.91	61.6	2.2M
January 29, 2026	82.53	78.11	78.11	82.65	74.07	1.37M
January 28, 2026	80.91	81.07	81.07	81.85	77.68	1.05M
January 27, 2026	80	79.52	79.52	80.31	75.46	1.33M
January 26, 2026	84.73	79.64	79.64	85.9	79	2.57M
January 23, 2026	77.44	78.94	78.94	79.07	76.01	1.36M
January 22, 2026	71	75.23	75.23	75.5	70.67	757,053
January 21, 2026	72.85	70.49	70.49	72.85	69.29	781,700
January 20, 2026	71.92	71.63	71.63	72	70	924,000
January 16, 2026	65.37	67.46	67.46	67.5	63.19	517,500
January 15, 2026	64.58	66.29	66.29	66.65	63.61	452,600
January 14, 2026	66.85	66	66	66.91	64.06	656,300
January 13, 2026	66.66	64.53	64.53	67.08	64.06	717,100
January 12, 2026	64.31	64.66	64.66	65.75	63.91	726,400
January 09, 2026	58.91	60.99	60.99	61	58.75	413,241
January 08, 2026	56.52	58.41	58.41	58.41	56.52	363,800
January 07, 2026	59.09	59.2	59.2	59.35	56.76	534,300
January 06, 2026	59.03	61.07	61.07	61.29	58.35	642,500
January 05, 2026	57.39	57.94	57.94	59.87	57.21	532,700
January 02, 2026	57.8	55.59	55.59	57.8	53.87	557,800
December 31, 2025	56.54	55.8	55.8	57.68	55.49	537,600
December 30, 2025	58.03	57.96	57.96	59.26	57.22	738,900
December 29, 2025	57.39	56.46	56.46	57.39	55.2	795,500
December 26, 2025	59.4	60	60	60	57.52	673,800
December 24, 2025	57.48	57.32	57.32	57.5	55.78	317,200
December 23, 2025	58	57.46	57.46	58.07	55.77	627,741
December 22, 2025	56.99	57.14	57.14	57.88	56.51	799,100
December 19, 2025	53.5	54.66	54.66	55.52	53.13	361,800
December 18, 2025	54	53.13	53.13	54.62	52.85	455,100
December 17, 2025	57.15	56.19	54.13	57.47	55.58	391,800
December 16, 2025	55.32	55.63	53.6	56.35	54.31	330,100
December 15, 2025	56.6	55.57	53.54	56.89	54.44	384,900
December 12, 2025	58.25	54.91	54.91	58.25	53.6	638,546
December 11, 2025	54.66	56.51	56.51	57.66	54.42	589,600
December 10, 2025	52.89	53.91	53.91	54.36	51.5	520,000
December 09, 2025	50.2	52.59	52.59	52.99	50.05	555,000
December 08, 2025	51.11	49.68	49.68	51.18	49.36	405,800
December 05, 2025	51.56	50.98	50.98	52.62	50.71	174,800
December 04, 2025	51.5	50.42	50.42	51.52	49.52	217,335
December 03, 2025	52.91	52.01	52.01	53.26	51.65	234,200
December 02, 2025	52.16	52.48	52.48	52.54	49.75	403,900
December 01, 2025	52.68	52.31	52.31	53.13	51.4	748,700
November 28, 2025	48.43	51.4	51.4	51.44	48.24	374,300
November 26, 2025	44.49	46.94	46.94	47.18	44.27	314,807
November 25, 2025	42.86	43.85	43.85	44.21	42.44	135,200
November 24, 2025	40.48	42.87	42.87	42.87	40.48	154,900

Sprott Silver Miners & Physical Silver ETF (SLVR) NASDAQ