Nasdaq · SLVR · ETF
Sprott Silver Miners & Physical Silver ETF (SLVR) ETF price history
Every Nasdaq trading session of Sprott Silver Miners & Physical Silver ETF from Jan 15, 2025 to Nov 12, 2026: 460 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SLVR adjusted close, 2025 to 2026
- $83.36
- All time high, 2026
- $85.90
- 52 week high, $37.67 low
- 460
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SLVR key facts
- Sprott Silver Miners & Physical Silver ETF (SLVR) closed at $44.83 on Nov 12, 2026 on Nasdaq.
- SLVR's all time high close is $83.36, set on Feb 27, 2026; its all time low close is $19.11 on Apr 8, 2025.
- SLVR's 52 week range is $37.67 to $85.90.
- SLVR returned +2.4% over the year to Nov 12, 2026.
- Since Jan 15, 2025 SLVR returned +117%, +53.0% a year compounded.
- SLVR's deepest drawdown was -47.6% from Feb 27, 2026 to Nov 3, 2026.
- DataCedar holds 460 daily sessions of SLVR history from Jan 15, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SLVR price chart, 2025 to 2026
SLVR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -25.2% |
| 6 months | -36.9% |
| Year to date | -22.6% |
| 1 year | +2.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 15, 2025 | +117.3% |
| Compound annual growth, 1.8 years | +53.0% |
SLVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $83.36 on Feb 27, 2026
- All time low close
- $19.11 on Apr 8, 2025
- 52 week high
- $85.90 on Jan 26, 2026
- 52 week low
- $37.67 on Nov 21, 2025
- Deepest drawdown
- -47.6% from Feb 27, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +11.0% on Apr 9, 2025
- Worst single session
- -18.6% on Jan 30, 2026
- Volatility, 1 year annualised
- 66.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2025
- 2.2×
SLVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 15, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $57.80 | $85.90 | $43.01 | $44.83 | -19.7% | 61.7M | 218 |
| 2025 | $20.55 | $60.00 | $18.94 | $55.80 | n/a | 49.4M | 242 |
SLVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $44.83 | +1.9% |
| October 2026 | $43.99 | -19.2% |
| September 2026 | $54.44 | -13.1% |
| August 2026 | $62.66 | +31.3% |
| July 2026 | $47.72 | -4.9% |
| June 2026 | $50.19 | -20.1% |
| May 2026 | $62.81 | +6.8% |
| April 2026 | $58.82 | -0.6% |
| March 2026 | $59.18 | -29.0% |
| February 2026 | $83.36 | +31.0% |
| January 2026 | $63.62 | +14.0% |
| December 2025 | $55.80 | +12.7% |
About the SLVR data
Daily bars. 460 sessions from Jan 15, 2025 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASLVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SLVR share price history
