Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

17.57 +0.15 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.22 19.49 19.22 19.38 525,196 +0.17(+0.88%)
Mar 30, 2022 19.24 19.33 19.16 19.21 668,063 -0.01(-0.05%)
Mar 29, 2022 18.93 19.24 18.78 19.22 597,444 +0.09(+0.47%)
Mar 28, 2022 19.48 19.53 19.12 19.13 858,710 -0.65(-3.29%)
Mar 25, 2022 19.61 19.78 19.51 19.78 1,159,704 +0.09(+0.46%)
Mar 24, 2022 19.59 19.76 19.46 19.69 726,795 +0.24(+1.23%)
Mar 23, 2022 19.21 19.47 19.16 19.45 927,567 +0.36(+1.89%)
Mar 22, 2022 19.25 19.28 18.91 19.09 673,639 -0.25(-1.29%)
Mar 21, 2022 19.15 19.41 19.15 19.34 534,639 +0.18(+0.94%)
Mar 18, 2022 19.25 19.41 19.13 19.16 580,513 -0.20(-1.03%)
Mar 17, 2022 19.43 19.63 19.34 19.36 827,841 +0.03(+0.16%)
Mar 16, 2022 19.22 19.33 18.87 19.33 1,162,240 +0.16(+0.83%)
Mar 15, 2022 19.16 19.37 18.95 19.17 994,015 -0.23(-1.19%)
Mar 14, 2022 19.55 19.58 19.34 19.40 669,177 -0.39(-1.97%)
Mar 11, 2022 19.65 19.90 19.58 19.79 693,657 -0.06(-0.30%)
Mar 10, 2022 19.92 20.18 19.71 19.85 814,879 +0.10(+0.51%)
Mar 09, 2022 19.90 19.94 19.61 19.75 1,050,324 -0.59(-2.90%)
Mar 08, 2022 19.97 20.44 19.96 20.34 2,912,551 +0.54(+2.73%)
Mar 07, 2022 19.49 19.81 19.46 19.80 1,982,113 +0.39(+2.01%)
Mar 04, 2022 19.09 19.43 19.08 19.41 1,291,167 +0.38(+2.00%)
Mar 03, 2022 18.95 19.05 18.86 19.03 561,180 +0.08(+0.42%)
Mar 02, 2022 18.93 18.99 18.79 18.95 782,195 -0.15(-0.79%)
Mar 01, 2022 18.77 19.11 18.71 19.10 1,117,743 +0.46(+2.47%)
Feb 28, 2022 18.59 18.68 18.40 18.64 673,451 +0.25(+1.36%)
Feb 25, 2022 18.30 18.43 18.27 18.39 545,872 -0.05(-0.27%)
Feb 24, 2022 19.20 19.20 18.23 18.44 1,180,665 -0.22(-1.18%)
Feb 23, 2022 18.54 18.67 18.48 18.66 1,274,338 +0.27(+1.47%)
Feb 22, 2022 18.45 18.52 18.29 18.39 1,237,722 +0.03(+0.16%)
Feb 18, 2022 18.36 0 -0.04(-0.22%)
Feb 17, 2022 18.26 18.41 18.24 18.40 703,822 +0.27(+1.49%)
Feb 16, 2022 18.02 18.14 17.96 18.13 510,877 +0.16(+0.89%)
Feb 15, 2022 17.98 17.98 17.87 17.97 514,303 -0.24(-1.32%)
Feb 14, 2022 18.11 18.25 18.09 18.21 594,906 +0.13(+0.72%)
Feb 11, 2022 17.73 18.15 17.67 18.08 900,406 +0.37(+2.09%)
Feb 10, 2022 17.78 17.94 17.69 17.71 497,917 -0.05(-0.28%)
Feb 09, 2022 17.72 17.84 17.71 17.76 348,421 +0.02(+0.11%)
Feb 08, 2022 17.65 17.76 17.61 17.74 351,660 +0.11(+0.62%)
Feb 07, 2022 17.46 17.65 17.46 17.63 671,089 +0.21(+1.21%)
Feb 04, 2022 17.21 17.43 17.21 17.42 551,957 +0.09(+0.52%)
Feb 03, 2022 17.39 17.33 468,777 -0.09(-0.52%)
Feb 02, 2022 17.45 17.49 17.37 17.42 882,298 -0.03(-0.17%)
Feb 01, 2022 17.46 17.50 17.38 17.45 434,048 +0.11(+0.63%)
Jan 31, 2022 17.26 17.34 447,350 +0.10(+0.58%)
Jan 28, 2022 17.29 17.29 17.11 17.24 604,924 -0.13(-0.75%)
Jan 27, 2022 17.45 17.55 17.26 17.37 927,599 -0.38(-2.14%)
Jan 26, 2022 18.03 18.03 17.72 17.75 560,116 -0.37(-2.04%)
Jan 25, 2022 18.07 18.17 18.01 18.12 386,645 +0.00(+0.00%)
Jan 24, 2022 18.04 18.12 17.80 18.12 751,248 +0.09(+0.50%)
Jan 21, 2022 18.18 18.20 17.97 18.03 540,030 -0.08(-0.44%)
Jan 20, 2022 18.07 18.26 18.07 18.11 747,128 +0.06(+0.33%)
Jan 19, 2022 17.80 18.14 17.79 18.05 1,165,055 +0.38(+2.15%)
Jan 18, 2022 17.60 17.78 17.57 17.67 663,986 +0.13(+0.74%)
Jan 14, 2022 17.54 0 -0.10(-0.57%)
Jan 13, 2022 17.57 17.69 17.51 17.64 602,858 -0.02(-0.11%)
Jan 12, 2022 17.48 17.70 17.47 17.66 421,109 +0.10(+0.57%)
Jan 11, 2022 17.36 17.57 17.34 17.56 323,468 +0.26(+1.50%)
Jan 10, 2022 17.29 17.41 17.29 17.30 651,147 -0.03(-0.17%)
Jan 07, 2022 17.40 17.42 17.25 17.33 419,547 -0.01(-0.03%)
Jan 06, 2022 17.30 17.36 17.22 17.34 362,508 -0.21(-1.23%)
Jan 05, 2022 17.72 17.84 17.55 17.55 265,925 -0.10(-0.57%)
Jan 04, 2022 17.57 17.69 17.55 17.65 366,140 +0.10(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.