Stockscreener 앱 받기
48.06
3.76%
1.74
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 |
|---|---|---|---|---|---|
| 2026-10-27 | $48.10 | $46.42 | $1.68 | 70,772.0 | +3.76% |
| 2026-10-26 | $46.86 | $45.36 | $1.50 | 89,330.0 | -0.20% |
| 2026-10-23 | $47.20 | $45.44 | $1.76 | 162,379.0 | -2.07% |
| 2026-10-22 | $49.10 | $47.16 | $1.94 | 157,971.0 | -7.05% |
| 2026-10-21 | $51.20 | $50.25 | $0.95 | 45,571.0 | +0.71% |
| 2026-10-20 | $52.23 | $50.03 | $2.20 | 52,404.0 | -0.37% |
| 2026-10-19 | $51.16 | $50.50 | $0.6638 | 68,145.0 | -0.26% |
| 2026-10-16 | $52.33 | $50.40 | $1.93 | 104,678.0 | +0.06% |
| 2026-10-15 | $51.00 | $49.00 | $2.00 | 126,144.0 | +4.13% |
| 2026-10-14 | $50.66 | $48.36 | $2.30 | 288,672.0 | -6.04% |
| 2026-10-13 | $53.57 | $51.76 | $1.81 | 56,324.0 | -2.64% |
| 2026-10-12 | $53.89 | $53.23 | $0.66 | 54,171.0 | -1.42% |
| 2026-10-09 | $54.70 | $53.59 | $1.10 | 71,368.0 | +2.79% |
| 2026-10-08 | $53.06 | $51.80 | $1.26 | 69,699.0 | +0.79% |
| 2026-10-07 | $53.11 | $51.84 | $1.27 | 241,857.0 | -4.14% |
| 2026-10-06 | $55.20 | $53.52 | $1.68 | 73,301.0 | +0.36% |
| 2026-10-05 | $55.00 | $53.50 | $1.50 | 82,110.0 | -0.09% |
| 2026-10-02 | $55.50 | $53.68 | $1.82 | 71,579.0 | +0.22% |
| 2026-10-01 | $55.00 | $54.07 | $0.93 | 89,045.0 | -0.17% |
| 2026-09-30 | $55.66 | $54.34 | $1.32 | 91,287.0 | -1.66% |
| 2026-09-29 | $55.49 | $54.37 | $1.12 | 163,433.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $55.50 | $45.36 | $10.14 | 1,975,520.0 | -11.71% |
| 2026-09 | $65.74 | $54.34 | $11.40 | 2,715,135.0 | -13.12% |
| 2026-08 | $67.23 | $46.74 | $20.49 | 3,133,922.0 | +31.31% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):