SLVR(SLVR)
SLVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $47.86 | $48.15 | $47.00 | $47.69 | 21,594 |
| 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 |
| 6/25/2026 | $49.20 | $50.18 | $47.90 | $49.18 | 149,700 |
| 6/24/2026 | $48.05 | $48.83 | $46.77 | $47.65 | 306,133 |
| 6/23/2026 | $50.63 | $51.43 | $49.66 | $49.86 | 225,117 |
| 6/22/2026 | $53.38 | $54.52 | $53.08 | $53.18 | 194,085 |
| 6/18/2026 | $56.27 | $57.08 | $53.82 | $54.22 | 192,431 |
| 6/17/2026 | $58.59 | $60.42 | $56.17 | $56.31 | 146,554 |
| 6/16/2026 | $58.18 | $59.30 | $57.64 | $58.97 | 205,652 |
| 6/15/2026 | $58.39 | $59.47 | $57.17 | $57.78 | 188,678 |
| 6/12/2026 | $52.75 | $54.84 | $52.40 | $54.37 | 168,261 |
| 6/11/2026 | $48.70 | $52.69 | $48.70 | $52.38 | 285,436 |
| 6/10/2026 | $49.18 | $50.75 | $48.61 | $48.69 | 255,765 |
| 6/9/2026 | $53.23 | $53.50 | $49.00 | $50.81 | 254,490 |
| 6/8/2026 | $53.48 | $53.70 | $52.30 | $52.61 | 156,788 |
| 6/5/2026 | $57.99 | $57.99 | $52.17 | $52.43 | 398,862 |
| 6/4/2026 | $60.81 | $61.05 | $59.45 | $59.48 | 116,952 |
| 6/3/2026 | $62.11 | $62.11 | $59.30 | $59.59 | 112,490 |
| 6/2/2026 | $63.01 | $63.88 | $62.01 | $63.04 | 125,880 |
| 6/1/2026 | $61.51 | $63.10 | $60.16 | $62.49 | 96,743 |
| 5/29/2026 | $61.72 | $63.49 | $60.93 | $62.81 | 117,530 |
| 5/28/2026 | $58.97 | $62.27 | $58.21 | $61.67 | 161,820 |
| 5/27/2026 | $59.61 | $60.58 | $59.40 | $59.65 | 86,042 |
| 5/26/2026 | $60.39 | $61.53 | $60.15 | $61.45 | 130,300 |
| 5/22/2026 | $60.05 | $60.11 | $58.33 | $59.21 | 83,736 |
| 5/21/2026 | $58.91 | $60.99 | $58.60 | $60.15 | 83,400 |
| 5/20/2026 | $58.60 | $60.41 | $58.07 | $60.02 | 133,826 |
| 5/19/2026 | $60.00 | $60.00 | $57.64 | $57.90 | 241,743 |
| 5/18/2026 | $63.33 | $63.44 | $60.72 | $61.31 | 175,365 |
| 5/15/2026 | $64.25 | $64.25 | $61.50 | $62.51 | 306,215 |
| 5/14/2026 | $71.03 | $71.08 | $68.05 | $68.45 | 161,500 |
| 5/13/2026 | $71.00 | $72.59 | $69.06 | $71.50 | 221,474 |
| 5/12/2026 | $68.52 | $71.50 | $66.52 | $71.10 | 225,400 |
| 5/11/2026 | $67.79 | $69.95 | $67.73 | $69.76 | 354,711 |
| 5/8/2026 | $65.43 | $66.50 | $64.01 | $65.47 | 173,423 |
| 5/7/2026 | $65.73 | $67.86 | $63.74 | $63.92 | 325,023 |
| 5/6/2026 | $60.65 | $63.00 | $60.57 | $62.76 | 209,632 |
| 5/5/2026 | $59.44 | $60.00 | $57.41 | $57.51 | 138,700 |
| 5/4/2026 | $58.63 | $60.20 | $58.18 | $58.45 | 148,048 |
| 5/1/2026 | $58.92 | $60.97 | $58.90 | $60.13 | 148,371 |