NasdaqGM - Nasdaq Real Time Price
USD
Sprott Silver Miners & Physical Silver ETF (SLVR)
43.99
-2.73
(-5.84%)
At close: October 30 at 4:00:00 PM EDT
45.38
+1.39
(+3.16%)
After hours: October 30 at 7:26:37 PM EDT
Trade SLVR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.88
44.88
43.01
43.99
43.99
229,100
Oct 29, 2026
47.00
47.15
46.20
46.73
46.73
97,100
Oct 28, 2026
47.95
48.30
47.12
48.21
48.21
314,300
Oct 27, 2026
46.62
48.10
46.42
48.06
48.06
70,800
Oct 26, 2026
46.79
46.86
45.36
46.33
46.33
89,100
Oct 23, 2026
46.71
47.20
45.44
46.42
46.42
162,300
Oct 22, 2026
49.10
49.10
47.16
47.40
47.40
158,000
Oct 21, 2026
50.72
51.20
50.25
51.00
51.00
45,500
Oct 20, 2026
50.52
52.23
50.03
50.64
50.64
52,400
Oct 19, 2026
50.78
51.17
50.50
50.83
50.83
68,100
Oct 16, 2026
50.91
52.33
50.40
50.96
50.96
104,700
Oct 15, 2026
49.76
51.00
49.00
50.93
50.93
125,900
Oct 14, 2026
50.30
50.66
48.36
48.91
48.91
288,700
Oct 13, 2026
53.57
53.57
51.76
52.06
52.06
56,000
Oct 12, 2026
53.82
53.89
53.23
53.47
53.47
54,000
Oct 9, 2026
54.09
54.69
53.59
54.24
54.24
71,400
Oct 8, 2026
52.04
53.06
51.80
52.77
52.77
69,600
Oct 7, 2026
53.00
53.11
51.83
52.35
52.35
241,700
Oct 6, 2026
54.51
55.21
53.52
54.62
54.62
73,300
Oct 5, 2026
55.00
55.00
53.50
54.42
54.42
82,100
Oct 2, 2026
55.12
55.50
53.68
54.47
54.47
71,500
Oct 1, 2026
54.57
55.00
54.07
54.35
54.35
89,000
Sep 30, 2026
55.47
55.67
54.34
54.44
54.44
90,800
Sep 29, 2026
55.44
55.49
54.37
55.36
55.36
163,400
Sep 28, 2026
55.34
56.20
54.61
55.24
55.24
103,400
Sep 25, 2026
58.02
58.76
57.55
58.39
58.39
52,300
Sep 24, 2026
58.15
58.15
57.00
57.80
57.80
94,500
Sep 23, 2026
60.31
60.79
58.22
58.70
58.70
138,600
Sep 22, 2026
60.24
62.79
59.92
62.21
62.21
86,400
Sep 21, 2026
61.18
61.18
59.55
60.29
60.29
62,900
Sep 18, 2026
61.01
61.35
59.66
60.84
60.84
303,000
Sep 17, 2026
59.43
60.63
58.76
60.34
60.34
127,100
Sep 16, 2026
59.27
59.27
55.87
56.89
56.89
147,100
Sep 15, 2026
58.47
58.47
56.84
57.82
57.82
68,100
Sep 14, 2026
58.27
59.00
57.25
58.30
58.30
213,800
Sep 11, 2026
62.00
62.67
60.01
60.24
60.24
186,000
Sep 10, 2026
61.76
62.16
60.79
60.90
60.90
156,400
Sep 9, 2026
64.05
64.91
63.53
64.03
64.03
88,500
Sep 8, 2026
63.00
64.00
62.79
62.96
62.96
81,000
Sep 4, 2026
63.06
63.95
62.53
63.26
63.26
89,600
Sep 3, 2026
65.56
65.74
63.52
65.02
65.02
166,900
Sep 2, 2026
61.61
63.38
61.14
63.25
63.25
124,400
Sep 1, 2026
60.15
62.48
59.65
59.89
59.89
173,300
Aug 31, 2026
62.94
62.94
61.73
62.66
62.66
116,000
Aug 28, 2026
67.13
67.23
62.23
63.15
63.15
252,400
Aug 27, 2026
64.00
66.30
63.91
66.04
66.04
135,600
Aug 26, 2026
63.96
64.83
63.68
64.28
64.28
100,100
Aug 25, 2026
62.65
64.91
62.02
64.87
64.87
129,800
Aug 24, 2026
64.48
64.70
62.56
63.39
63.39
163,600
Aug 21, 2026
65.00
65.00
63.15
63.55
63.55
200,600
Aug 20, 2026
61.95
64.32
61.95
63.11
63.11
192,900
Aug 19, 2026
59.95
62.36
59.93
62.20
62.20
256,600
Aug 18, 2026
58.67
59.17
56.95
57.06
57.06
138,400
Aug 17, 2026
59.56
60.52
58.75
59.59
59.59
160,700
Aug 14, 2026
59.59
60.51
59.03
59.35
59.35
115,900
Aug 13, 2026
59.34
59.55
58.22
58.49
58.49
109,800
Aug 12, 2026
61.68
61.71
59.60
59.92
59.92
104,200
Aug 11, 2026
59.63
60.20
58.94
59.84
59.84
104,200
Aug 10, 2026
57.93
60.21
57.76
59.98
59.98
210,400
Aug 7, 2026
57.87
58.60
56.88
57.94
57.94
208,400
Aug 6, 2026
54.61
55.25
54.00
54.60
54.60
112,500
Aug 5, 2026
54.20
55.50
53.82
55.02
55.02
171,500
Aug 4, 2026
50.31
51.99
50.31
51.48
51.48
102,100
Aug 3, 2026
47.22
48.91
46.74
48.83
48.83
58,800
Jul 31, 2026
48.00
48.24
46.95
47.72
47.72
72,300
Jul 30, 2026
47.86
49.36
47.00
49.09
49.09
65,600
Jul 29, 2026
47.92
49.10
46.26
47.06
47.06
118,800
Jul 28, 2026
48.58
48.58
47.29
47.97
47.97
85,000
Jul 27, 2026
49.90
50.13
48.41
49.64
49.64
85,000
Jul 24, 2026
49.72
50.29
49.05
49.28
49.28
68,200
Jul 23, 2026
49.41
49.88
48.50
49.24
49.24
82,400
Jul 22, 2026
50.64
52.42
50.64
51.39
51.39
166,700
Jul 21, 2026
48.69
49.91
48.20
49.91
49.91
93,200
Jul 20, 2026
47.06
47.36
46.50
47.01
47.01
61,100
Jul 17, 2026
46.22
47.47
45.51
47.06
47.06
76,500
Jul 16, 2026
48.07
48.07
46.46
46.93
46.93
117,200
Jul 15, 2026
50.00
50.40
47.89
49.27
49.27
100,100
Jul 14, 2026
50.29
51.00
49.69
49.80
49.80
89,100
Jul 13, 2026
49.36
49.42
48.10
48.54
48.54
97,400
Jul 10, 2026
50.33
50.77
49.93
50.31
50.31
54,100
Jul 9, 2026
49.18
50.99
49.18
50.40
50.40
127,100
Jul 8, 2026
48.09
48.85
46.57
47.98
47.98
130,000
Jul 7, 2026
51.85
51.85
48.84
49.40
49.40
103,200
Jul 6, 2026
53.19
53.23
51.78
52.12
52.12
108,300
Jul 2, 2026
51.93
53.66
51.36
52.16
52.16
119,600
Jul 1, 2026
50.22
52.36
49.97
50.30
50.30
172,300
Jun 30, 2026
50.00
51.09
49.50
50.19
50.19
123,100
Jun 29, 2026
50.50
50.50
48.90
49.94
49.94
121,100
Jun 26, 2026
49.47
51.58
49.47
50.65
50.65
119,700
Jun 25, 2026
49.20
50.18
47.90
49.18
49.18
149,700
Jun 24, 2026
48.05
48.83
46.77
47.65
47.65
305,700
Jun 23, 2026
50.63
51.43
49.67
49.86
49.86
225,100
Jun 22, 2026
53.38
54.52
53.08
53.18
53.18
194,000
Jun 18, 2026
56.27
57.08
53.82
54.22
54.22
192,400
Jun 17, 2026
58.59
60.42
56.17
56.31
56.31
146,300
Jun 16, 2026
58.18
59.30
57.64
58.97
58.97
205,600
Jun 15, 2026
58.39
59.47
57.17
57.78
57.78
188,400
Jun 12, 2026
52.75
54.84
52.40
54.37
54.37
168,200
Jun 11, 2026
48.70
52.69
48.70
52.38
52.38
285,400
Jun 10, 2026
49.18
50.75
48.61
48.69
48.69
255,600
Jun 9, 2026
53.23
53.50
49.00
50.81
50.81
254,400
Jun 8, 2026
53.48
53.70
52.30
52.61
52.61
156,400
Jun 5, 2026
57.99
57.99
52.17
52.43
52.43
398,700
Jun 4, 2026
60.81
61.05
59.45
59.48
59.48
116,900
Jun 3, 2026
62.11
62.11
59.30
59.59
59.59
112,300
Jun 2, 2026
63.01
63.88
62.01
63.04
63.04
125,800
Jun 1, 2026
61.51
63.10
60.16
62.49
62.49
96,700
May 29, 2026
61.72
63.49
60.93
62.81
62.81
114,400
May 28, 2026
58.97
62.26
58.21
61.67
61.67
161,700
May 27, 2026
59.61
60.58
59.40
59.65
59.65
84,900
May 26, 2026
60.39
61.53
60.15
61.45
61.45
130,300
May 22, 2026
60.05
60.11
58.33
59.21
59.21
83,600
May 21, 2026
58.91
60.99
58.60
60.15
60.15
83,400
May 20, 2026
58.60
60.41
58.07
60.02
60.02
133,700
May 19, 2026
60.00
60.00
57.64
57.90
57.90
241,700
May 18, 2026
63.33
63.44
60.72
61.31
61.31
175,300
May 15, 2026
64.25
64.25
61.50
62.51
62.51
306,200
May 14, 2026
71.03
71.08
68.05
68.45
68.45
161,500
May 13, 2026
71.00
72.59
69.06
71.50
71.50
221,400
May 12, 2026
68.52
71.50
66.52
71.10
71.10
225,400
May 11, 2026
67.79
69.95
67.73
69.76
69.76
354,700
May 8, 2026
65.43
66.50
64.01
65.47
65.47
173,400
May 7, 2026
65.73
67.86
63.74
63.92
63.92
325,000
May 6, 2026
60.65
63.00
60.57
62.76
62.76
209,500
May 5, 2026
59.44
60.00
57.41
57.51
57.51
138,700
May 4, 2026
58.63
60.20
58.18
58.45
58.45
147,700
May 1, 2026
58.92
60.97
58.90
60.13
60.13
148,300
Apr 30, 2026
58.69
59.54
58.24
58.82
58.82
119,600
Apr 29, 2026
57.60
57.74
56.56
56.92
56.92
253,200
Apr 28, 2026
59.23
59.75
58.05
58.71
58.71
173,400
Apr 27, 2026
60.76
61.42
60.14
61.26
61.26
125,200
Apr 24, 2026
60.92
61.76
60.32
61.15
61.15
112,500
Apr 23, 2026
62.02
62.02
58.91
60.78
60.78
178,400
Apr 22, 2026
62.06
63.65
61.71
62.70
62.70
118,400
Apr 21, 2026
63.26
64.07
60.40
60.51
60.51
209,000
Apr 20, 2026
63.89
64.49
62.81
64.41
64.41
191,700
Apr 17, 2026
65.43
67.61
64.81
65.11
65.11
321,200
Apr 16, 2026
63.66
64.40
62.92
63.21
63.21
125,900
Apr 15, 2026
63.77
64.61
62.56
63.36
63.36
146,900
Apr 14, 2026
62.09
64.14
62.09
63.83
63.83
263,900
Apr 13, 2026
59.02
61.31
58.80
61.08
61.08
113,300
Apr 10, 2026
60.44
61.19
59.94
60.24
60.24
96,700
Apr 9, 2026
59.77
60.98
58.60
60.09
60.09
149,000
Apr 8, 2026
63.68
63.94
58.71
59.63
59.63
297,400
Apr 7, 2026
58.92
59.16
56.58
58.89
58.89
163,200
Apr 6, 2026
59.49
59.93
58.36
59.20
59.20
148,000
Apr 2, 2026
56.29
60.25
56.20
59.49
59.49
204,300
Apr 1, 2026
60.34
62.20
59.41
60.87
60.87
233,500
Mar 31, 2026
56.12
59.20
56.04
59.18
59.18
335,600
Mar 30, 2026
56.67
56.94
53.46
54.34
54.34
187,400
Mar 27, 2026
53.19
56.49
52.75
55.59
55.59
352,300
Mar 26, 2026
54.41
56.17
52.74
52.85
52.85
355,700
Mar 25, 2026
58.29
58.41
56.38
57.11
57.11
248,000
Mar 24, 2026
53.01
55.32
52.60
55.16
55.16
281,100
Mar 23, 2026
51.29
55.26
51.29
53.98
53.98
475,100
Mar 20, 2026
54.20
54.23
50.50
51.18
51.18
498,400
Mar 19, 2026
52.03
54.61
50.97
54.20
54.20
782,100
Mar 18, 2026
60.20
60.20
57.53
57.75
57.75
516,900
Mar 17, 2026
63.22
64.22
61.50
61.86
61.86
250,100
Mar 16, 2026
62.61
64.54
61.16
62.80
62.80
346,100
Mar 13, 2026
67.34
67.35
62.45
62.90
62.90
1,051,200
Mar 12, 2026
70.50
70.50
67.14
67.67
67.67
243,100
Mar 11, 2026
71.27
71.27
68.64
70.41
70.41
238,800
Mar 10, 2026
72.27
74.34
72.00
72.64
72.64
291,300
Mar 9, 2026
67.75
70.60
65.33
70.32
70.32
395,600
Mar 6, 2026
69.01
70.97
67.86
69.68
69.68
292,500
Mar 5, 2026
73.31
73.43
68.54
70.02
70.02
393,600
Mar 4, 2026
76.27
76.27
73.84
74.67
74.67
223,200
Mar 3, 2026
74.04
75.18
70.80
73.92
73.92
656,600
Mar 2, 2026
83.14
83.14
78.44
81.57
81.57
595,100
Feb 27, 2026
82.01
83.50
80.75
83.36
83.36
587,800
Feb 26, 2026
77.09
80.72
76.01
80.43
80.43
304,500
Feb 25, 2026
78.98
79.70
77.72
78.00
78.00
466,900
Feb 24, 2026
74.25
78.10
73.54
77.47
77.47
428,400
Feb 23, 2026
74.05
77.00
74.03
76.17
76.17
890,800
Feb 20, 2026
68.90
73.15
67.94
73.14
73.14
638,400
Feb 19, 2026
65.35
67.99
65.00
67.90
67.90
292,800
Feb 18, 2026
64.21
65.75
63.97
65.23
65.23
338,200
Feb 17, 2026
62.88
63.46
60.08
62.17
62.17
665,500
Feb 13, 2026
64.98
66.30
63.81
65.91
65.91
401,700
Feb 12, 2026
69.82
69.82
62.88
62.88
62.88
599,300
Feb 11, 2026
71.62
72.00
68.40
70.59
70.59
459,100
Feb 10, 2026
69.19
69.80
68.20
69.13
69.13
272,600
Feb 9, 2026
66.51
69.82
66.18
69.72
69.72
748,400
Feb 6, 2026
61.01
64.88
61.00
64.84
64.84
723,400
Feb 5, 2026
61.86
64.49
59.73
59.97
59.97
809,800
Feb 4, 2026
70.32
70.32
64.52
67.59
67.59
457,000
Feb 3, 2026
68.42
68.83
65.30
67.59
67.59
1,041,800
Feb 2, 2026
63.45
65.39
60.26
62.92
62.92
854,400
Jan 30, 2026
68.17
71.91
61.60
63.62
63.62
2,208,700
Jan 29, 2026
82.53
82.65
74.07
78.11
78.11
1,367,300
Jan 28, 2026
80.91
81.85
77.68
81.07
81.07
1,046,800
Jan 27, 2026
80.00
80.31
75.46
79.52
79.52
1,328,800
Jan 26, 2026
84.73
85.90
79.00
79.64
79.64
2,568,500
Jan 23, 2026
77.44
79.07
76.01
78.94
78.94
1,363,600
Jan 22, 2026
71.00
75.52
70.67
75.23
75.23
767,600
Jan 21, 2026
72.85
72.85
69.29
70.49
70.49
781,700
Jan 20, 2026
71.92
72.00
70.00
71.63
71.63
924,000
Jan 16, 2026
65.37
67.50
63.19
67.46
67.46
517,500
Jan 15, 2026
64.58
66.65
63.61
66.29
66.29
457,900
Jan 14, 2026
66.85
66.91
64.06
66.00
66.00
656,300
Jan 13, 2026
66.66
67.08
64.06
64.53
64.53
718,900
Jan 12, 2026
64.31
65.75
63.91
64.66
64.66
726,400
Jan 9, 2026
58.91
61.00
58.75
60.99
60.99
415,700
Jan 8, 2026
56.52
58.41
56.52
58.41
58.41
363,800
Jan 7, 2026
59.09
59.35
56.76
59.20
59.20
534,300
Jan 6, 2026
59.03
61.29
58.35
61.07
61.07
642,500
Jan 5, 2026
57.39
59.87
57.21
57.94
57.94
532,700
Jan 2, 2026
57.80
57.80
53.87
55.59
55.59
560,200
Dec 31, 2025
56.54
57.68
55.49
55.80
55.80
537,600
Dec 30, 2025
58.03
59.26
57.22
57.96
57.96
738,900
Dec 29, 2025
57.39
57.39
55.20
56.46
56.46
795,500
Dec 26, 2025
59.40
60.00
57.52
60.00
60.00
677,000
Dec 24, 2025
57.48
57.50
55.78
57.32
57.32
317,200
Dec 23, 2025
58.09
58.10
55.77
57.46
57.46
633,300
Dec 22, 2025
56.99
57.88
56.51
57.14
57.14
799,100
Dec 19, 2025
53.50
55.52
53.13
54.66
54.66
361,800
Dec 18, 2025
2.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
54.00
54.62
52.85
53.13
53.13
455,100
Dec 17, 2025
57.15
57.47
55.58
56.19
54.13
391,800
Dec 16, 2025
55.32
56.35
54.31
55.63
53.60
330,100
Dec 15, 2025
56.60
56.89
54.44
55.57
53.54
384,900
Dec 12, 2025
58.25
58.25
53.60
54.91
52.90
638,700
Dec 11, 2025
54.66
57.66
54.42
56.51
54.44
589,600
Dec 10, 2025
52.89
54.36
51.50
53.91
51.94
520,000
Dec 9, 2025
50.20
52.99
50.05
52.59
50.67
555,000
Dec 8, 2025
51.11
51.18
49.36
49.68
47.86
405,800
Dec 5, 2025
51.56
52.62
50.71
50.98
49.12
174,800
Dec 4, 2025
51.52
51.52
49.52
50.42
48.58
217,500
Dec 3, 2025
52.91
53.26
51.65
52.01
50.11
234,200
Dec 2, 2025
52.16
52.54
49.75
52.48
50.56
403,900
Dec 1, 2025
52.68
53.13
51.40
52.31
50.40
748,700
Nov 28, 2025
48.43
51.44
48.24
51.40
49.52
374,300
Nov 26, 2025
44.49
47.18
44.27
46.94
45.22
315,500
Nov 25, 2025
42.86
44.21
42.44
43.85
42.25
135,200
Nov 24, 2025
40.48
42.87
40.48
42.87
41.30
154,900
Nov 21, 2025
39.99
40.55
39.10
40.12
38.65
177,000
Nov 20, 2025
42.54
42.84
39.95
40.09
38.62
123,100
Nov 19, 2025
43.00
43.85
41.88
42.50
40.95
125,000
Nov 18, 2025
41.72
42.35
41.21
41.91
40.38
256,500
Nov 17, 2025
42.97
43.08
41.14
41.81
40.28
161,400
Nov 14, 2025
41.62
43.67
41.07
43.20
41.62
353,700
Nov 13, 2025
45.90
45.90
43.50
43.95
42.34
228,300
Nov 12, 2025
43.84
46.07
43.39
45.46
43.80
304,300
Nov 11, 2025
44.20
44.20
42.41
43.39
41.80
129,700
Nov 10, 2025
42.84
43.84
42.52
43.43
41.84
272,900
Nov 7, 2025
39.57
40.68
39.10
40.68
39.19
141,300
Nov 6, 2025
39.67
40.68
39.19
39.48
38.04
107,900
Nov 5, 2025
39.71
39.98
38.37
39.10
37.67
207,300
Nov 4, 2025
40.71
41.26
39.61
39.66
38.21
223,700
Nov 3, 2025
42.98
43.30
41.88
42.23
40.69
111,400
Oct 31, 2025
43.69
43.69
42.35
42.89
41.32
88,400
