Stockscreener 앱 받기
58.37
1.53%
-1.22
Sprott Silver Miners Physical Silver Etf 주식 (SLVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $59.17 | $58.20 | $0.97 | 19,885.0 | -2.16% |
| 2026-08-17 | $60.52 | $58.75 | $1.77 | 160,690.0 | +0.40% |
| 2026-08-14 | $60.51 | $59.03 | $1.48 | 115,863.0 | +1.47% |
| 2026-08-13 | $59.55 | $58.22 | $1.33 | 109,753.0 | -2.39% |
| 2026-08-12 | $61.71 | $59.60 | $2.11 | 103,499.0 | +0.13% |
| 2026-08-11 | $60.20 | $58.94 | $1.26 | 104,186.0 | -0.23% |
| 2026-08-10 | $60.21 | $57.76 | $2.45 | 207,392.0 | +3.52% |
| 2026-08-07 | $58.60 | $56.88 | $1.72 | 208,420.0 | +6.12% |
| 2026-08-06 | $55.25 | $54.00 | $1.25 | 111,398.0 | -0.76% |
| 2026-08-05 | $55.50 | $53.82 | $1.68 | 171,503.0 | +6.88% |
| 2026-08-04 | $51.99 | $50.31 | $1.68 | 102,098.0 | +5.43% |
| 2026-08-03 | $48.91 | $46.74 | $2.17 | 58,819.0 | +2.33% |
| 2026-07-31 | $48.24 | $46.95 | $1.29 | 72,303.0 | -2.79% |
| 2026-07-30 | $49.36 | $47.00 | $2.36 | 65,525.0 | +4.31% |
| 2026-07-29 | $49.10 | $46.26 | $2.84 | 118,691.0 | -1.90% |
| 2026-07-28 | $48.58 | $47.29 | $1.29 | 84,971.0 | -3.36% |
| 2026-07-27 | $50.12 | $48.41 | $1.72 | 84,974.0 | +0.73% |
| 2026-07-24 | $50.29 | $49.05 | $1.24 | 68,033.0 | +0.09% |
| 2026-07-23 | $49.88 | $48.50 | $1.38 | 82,428.0 | -4.19% |
| 2026-07-22 | $52.42 | $50.64 | $1.78 | 166,627.0 | +2.97% |
| 2026-07-21 | $49.91 | $48.20 | $1.71 | 93,177.0 | +6.18% |
Sprott Silver Miners Physical Silver Etf 주식 (SLVR) 연도별 가격 이력
이 심층 분석에서는 Sprott Silver Miners Physical Silver Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Silver Miners Physical Silver Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Silver Miners Physical Silver Etf 주식 (SLVR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $61.71 | $46.74 | $14.97 | 1,473,506.0 | +22.17% |
| 2026-07 | $53.66 | $45.51 | $8.15 | 2,190,743.0 | -4.92% |
| 2026-06 | $63.88 | $46.77 | $17.11 | 3,923,578.0 | -20.09% |
| 2026-05 | $72.59 | $57.41 | $15.18 | 3,608,285.0 | +6.78% |
| 2026-04 | $67.61 | $56.20 | $11.41 | 3,704,616.0 | -0.61% |
| 2026-03 | $83.14 | $50.50 | $32.64 | 8,970,731.0 | -29.01% |
| 2026-02 | $83.50 | $59.73 | $23.77 | 10,869,669.0 | +31.03% |
| 2026-01 | $85.90 | $53.87 | $32.03 | 18,341,670.0 | +14.01% |
Sprott Silver Miners Physical Silver Etf 주식 (SLVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $60.00 | $49.36 | $10.64 | 10,325,738.0 | +12.75% |
| 2025-11 | $51.44 | $38.37 | $13.07 | 3,879,674.0 | +19.83% |
| 2025-10 | $52.06 | $40.03 | $12.03 | 9,970,222.0 | -3.24% |
| 2025-09 | $44.99 | $35.37 | $9.62 | 6,299,808.0 | +26.37% |
| 2025-08 | $35.10 | $29.81 | $5.29 | 2,501,863.0 | +16.51% |
| 2025-07 | $34.28 | $29.70 | $4.58 | 4,679,613.0 | +0.90% |
| 2025-06 | $31.15 | $26.74 | $4.41 | 2,721,118.0 | +14.33% |
| 2025-05 | $26.47 | $22.28 | $4.19 | 1,528,883.0 | +10.55% |
| 2025-04 | $25.09 | $19.66 | $5.43 | 2,406,207.0 | -1.38% |
| 2025-03 | $26.17 | $21.43 | $4.74 | 2,018,178.0 | +10.78% |
| 2025-02 | $24.43 | $21.02 | $3.41 | 1,312,637.0 | -1.77% |
| 2025-01 | $23.35 | $20.43 | $2.92 | 925,963.0 | +0.00% |
0.97%
0.56%
자본화:
|
볼륨(24시간):