SLVR(SLVR)
SLVR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $44.76 | $45.20 | $43.83 | $43.89 | 118,939 |
| 11/12/2026 | $45.52 | $46.05 | $44.58 | $44.83 | 101,943 |
| 11/11/2026 | $48.05 | $48.07 | $46.90 | $46.96 | 47,300 |
| 11/10/2026 | $48.54 | $48.56 | $47.03 | $47.58 | 109,840 |
| 11/9/2026 | $49.07 | $50.70 | $49.07 | $50.29 | 147,773 |
| 11/6/2026 | $45.81 | $47.60 | $45.81 | $47.50 | 160,562 |
| 11/5/2026 | $48.77 | $49.19 | $45.33 | $46.80 | 155,265 |
| 11/4/2026 | $46.12 | $48.07 | $46.03 | $47.96 | 222,247 |
| 11/3/2026 | $44.30 | $44.60 | $43.51 | $43.71 | 149,800 |
| 11/2/2026 | $45.18 | $46.05 | $44.42 | $44.66 | 180,396 |
| 10/30/2026 | $44.88 | $44.88 | $43.01 | $43.99 | 229,736 |
| 10/29/2026 | $47.00 | $47.15 | $46.20 | $46.73 | 97,455 |
| 10/28/2026 | $47.95 | $48.30 | $47.12 | $48.21 | 314,332 |
| 10/27/2026 | $46.62 | $48.10 | $46.42 | $48.07 | 70,818 |
| 10/26/2026 | $46.79 | $46.86 | $45.36 | $46.33 | 89,330 |
| 10/23/2026 | $46.71 | $47.20 | $45.44 | $46.42 | 162,379 |
| 10/22/2026 | $49.10 | $49.10 | $47.16 | $47.40 | 158,000 |
| 10/21/2026 | $50.72 | $51.20 | $50.25 | $51.00 | 45,571 |
| 10/20/2026 | $50.52 | $52.23 | $50.03 | $50.64 | 52,403 |
| 10/19/2026 | $50.78 | $51.16 | $50.50 | $50.83 | 68,145 |
| 10/16/2026 | $50.91 | $52.33 | $50.40 | $50.96 | 106,123 |
| 10/15/2026 | $49.76 | $51.00 | $49.00 | $50.93 | 126,143 |
| 10/14/2026 | $50.30 | $50.66 | $48.36 | $48.91 | 288,700 |
| 10/13/2026 | $53.57 | $53.57 | $51.76 | $52.06 | 56,323 |
| 10/12/2026 | $53.82 | $53.89 | $53.23 | $53.47 | 54,170 |
| 10/9/2026 | $54.09 | $54.70 | $53.59 | $54.24 | 71,400 |
| 10/8/2026 | $52.04 | $53.06 | $51.80 | $52.77 | 70,064 |
| 10/7/2026 | $53.00 | $53.11 | $51.84 | $52.35 | 241,856 |
| 10/6/2026 | $54.51 | $55.21 | $53.52 | $54.62 | 73,301 |
| 10/5/2026 | $55.00 | $55.00 | $53.50 | $54.42 | 82,110 |
| 10/2/2026 | $55.12 | $55.50 | $53.68 | $54.47 | 71,579 |
| 10/1/2026 | $54.57 | $55.00 | $54.07 | $54.35 | 89,045 |
| 9/30/2026 | $55.47 | $55.67 | $54.34 | $54.44 | 91,287 |
| 9/29/2026 | $55.44 | $55.49 | $54.37 | $55.36 | 163,469 |
| 9/28/2026 | $55.34 | $56.20 | $54.61 | $55.24 | 103,504 |
| 9/25/2026 | $58.02 | $58.76 | $57.55 | $58.39 | 52,318 |
| 9/24/2026 | $58.15 | $58.15 | $57.00 | $57.80 | 94,500 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SLVR Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
