SLVR(SLVR)
SLVR
$57.80—
NASDAQ
$57.80—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $58.15 | $58.15 | $57.00 | $57.80 | 94,450 |
| 9/23/2026 | $60.31 | $60.79 | $58.22 | $58.70 | 138,745 |
| 9/22/2026 | $60.24 | $62.79 | $59.93 | $62.21 | 86,474 |
| 9/21/2026 | $61.18 | $61.18 | $59.55 | $60.29 | 62,920 |
| 9/18/2026 | $61.01 | $61.35 | $59.66 | $60.84 | 303,030 |
| 9/17/2026 | $59.43 | $60.63 | $58.76 | $60.34 | 127,206 |
| 9/16/2026 | $59.27 | $59.27 | $55.87 | $56.89 | 147,551 |
| 9/15/2026 | $58.47 | $58.47 | $56.84 | $57.82 | 68,253 |
| 9/14/2026 | $58.27 | $59.00 | $57.25 | $58.30 | 214,187 |
| 9/11/2026 | $62.00 | $62.67 | $60.01 | $60.24 | 186,104 |
| 9/10/2026 | $61.76 | $62.16 | $60.79 | $60.90 | 156,648 |
| 9/9/2026 | $64.05 | $64.91 | $63.54 | $64.03 | 88,645 |
| 9/8/2026 | $63.00 | $64.00 | $62.79 | $62.96 | 81,111 |
| 9/4/2026 | $63.06 | $63.95 | $62.53 | $63.26 | 89,653 |
| 9/3/2026 | $65.56 | $65.74 | $63.52 | $65.02 | 166,962 |
| 9/2/2026 | $61.61 | $63.38 | $61.14 | $63.25 | 124,400 |
| 9/1/2026 | $60.15 | $62.48 | $59.65 | $59.89 | 173,379 |
| 8/31/2026 | $62.94 | $62.94 | $61.73 | $62.66 | 116,762 |
| 8/28/2026 | $67.13 | $67.23 | $62.23 | $63.15 | 252,569 |
| 8/27/2026 | $64.00 | $66.30 | $63.91 | $66.04 | 135,946 |
| 8/26/2026 | $63.96 | $64.83 | $63.68 | $64.28 | 100,143 |
| 8/25/2026 | $62.65 | $64.91 | $62.02 | $64.87 | 130,124 |
| 8/24/2026 | $64.48 | $64.70 | $62.56 | $63.39 | 163,702 |
| 8/21/2026 | $65.00 | $65.00 | $63.15 | $63.55 | 200,831 |
| 8/20/2026 | $61.95 | $64.32 | $61.95 | $63.11 | 193,230 |
| 8/19/2026 | $59.95 | $62.36 | $59.93 | $62.20 | 256,671 |
| 8/18/2026 | $58.67 | $59.17 | $56.95 | $57.06 | 138,757 |
| 8/17/2026 | $59.56 | $60.52 | $58.75 | $59.59 | 160,809 |
| 8/14/2026 | $59.59 | $60.51 | $59.03 | $59.35 | 115,900 |
| 8/13/2026 | $59.34 | $59.55 | $58.22 | $58.49 | 109,800 |
| 8/12/2026 | $61.68 | $61.71 | $59.60 | $59.92 | 104,200 |
| 8/11/2026 | $59.63 | $60.20 | $58.94 | $59.84 | 104,367 |
| 8/10/2026 | $57.93 | $60.21 | $57.76 | $59.98 | 210,400 |
| 8/7/2026 | $57.87 | $58.60 | $56.89 | $57.94 | 208,545 |
| 8/6/2026 | $54.61 | $55.25 | $54.00 | $54.60 | 112,500 |
| 8/5/2026 | $54.20 | $55.50 | $53.82 | $55.02 | 171,593 |
| 8/4/2026 | $50.31 | $51.99 | $50.31 | $51.48 | 102,146 |
| 8/3/2026 | $47.22 | $48.91 | $46.74 | $48.83 | 58,979 |
| 7/31/2026 | $48.00 | $48.25 | $46.95 | $47.72 | 72,319 |
| 7/30/2026 | $47.86 | $49.36 | $47.00 | $49.09 | 65,638 |
| 7/29/2026 | $47.92 | $49.10 | $46.26 | $47.06 | 118,816 |
| 7/28/2026 | $48.58 | $48.58 | $47.29 | $47.97 | 85,084 |
| 7/27/2026 | $49.90 | $50.13 | $48.41 | $49.64 | 85,000 |
| 7/24/2026 | $49.72 | $50.29 | $49.05 | $49.28 | 68,220 |
| 7/23/2026 | $49.41 | $49.88 | $48.50 | $49.23 | 82,689 |
| 7/22/2026 | $50.64 | $52.42 | $50.64 | $51.39 | 166,735 |
| 7/21/2026 | $48.69 | $49.91 | $48.20 | $49.91 | 93,305 |
| 7/20/2026 | $47.06 | $47.36 | $46.50 | $47.01 | 61,119 |
| 7/17/2026 | $46.22 | $47.47 | $45.51 | $47.07 | 76,514 |
| 7/16/2026 | $48.07 | $48.07 | $46.46 | $46.93 | 117,360 |
| 7/15/2026 | $50.00 | $50.40 | $47.89 | $49.27 | 100,251 |
| 7/14/2026 | $50.29 | $51.00 | $49.69 | $49.80 | 89,100 |
| 7/13/2026 | $49.36 | $49.42 | $48.10 | $48.54 | 97,489 |
| 7/10/2026 | $50.33 | $50.77 | $49.93 | $50.31 | 54,112 |
| 7/9/2026 | $49.18 | $50.99 | $49.18 | $50.40 | 127,218 |
| 7/8/2026 | $48.09 | $48.85 | $46.57 | $47.98 | 130,061 |
| 7/7/2026 | $51.85 | $51.85 | $48.84 | $49.40 | 103,478 |
| 7/6/2026 | $53.19 | $53.23 | $51.78 | $52.12 | 108,675 |
| 7/2/2026 | $51.93 | $53.66 | $51.36 | $52.16 | 119,952 |
| 7/1/2026 | $50.22 | $52.36 | $49.97 | $50.30 | 172,643 |
| 6/30/2026 | $50.00 | $51.09 | $49.50 | $50.19 | 123,265 |
| 6/29/2026 | $50.50 | $50.50 | $48.90 | $49.94 | 121,355 |
| 6/26/2026 | $49.47 | $51.58 | $49.47 | $50.65 | 119,778 |