Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

20.34 +0.27 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.69 18.76 18.32 18.34 823,476 -0.43(-2.32%)
Sep 29, 2020 18.60 18.82 18.55 18.77 550,260 +0.35(+1.93%)
Sep 28, 2020 18.28 18.49 18.18 18.42 551,772 +0.26(+1.43%)
Sep 25, 2020 18.02 18.27 18.01 18.16 441,300 -0.07(-0.38%)
Sep 24, 2020 17.81 18.37 17.68 18.23 1,928,257 +0.12(+0.66%)
Sep 23, 2020 18.64 18.65 18.00 18.11 2,390,529 -0.77(-4.08%)
Sep 22, 2020 19.05 19.15 18.85 18.88 1,033,731 -0.25(-1.28%)
Sep 21, 2020 19.66 19.76 18.68 19.12 1,798,757 -0.89(-4.42%)
Sep 18, 2020 20.12 20.16 19.98 20.01 382,900 -0.09(-0.45%)
Sep 17, 2020 19.95 20.12 19.81 20.10 538,190 -0.10(-0.50%)
Sep 16, 2020 20.32 20.37 20.12 20.20 592,667 +0.00(+0.00%)
Sep 15, 2020 20.30 20.30 20.04 20.20 561,905 +0.05(+0.25%)
Sep 14, 2020 20.00 20.17 19.96 20.15 485,056 +0.26(+1.31%)
Sep 11, 2020 19.81 20.04 19.78 19.89 362,100 +0.03(+0.15%)
Sep 10, 2020 20.02 20.25 19.86 19.86 573,092 -0.07(-0.35%)
Sep 09, 2020 19.98 20.02 19.85 19.93 611,797 +0.16(+0.81%)
Sep 08, 2020 19.61 19.89 19.38 19.77 592,848 -0.09(-0.45%)
Sep 04, 2020 19.52 19.88 19.31 19.86 1,337,800 +0.32(+1.64%)
Sep 03, 2020 19.91 20.16 19.46 19.54 2,495,965 -0.58(-2.88%)
Sep 02, 2020 20.37 20.40 20.01 20.12 1,522,019 -0.48(-2.33%)
Sep 01, 2020 20.90 20.90 20.47 20.60 742,119 +0.08(+0.39%)
Aug 31, 2020 20.45 20.70 20.43 20.52 854,842 +0.16(+0.79%)
Aug 28, 2020 20.32 20.41 20.23 20.36 801,400 +0.36(+1.80%)
Aug 27, 2020 20.44 20.45 19.70 20.00 698,527 -0.24(-1.19%)
Aug 26, 2020 19.59 20.26 19.55 20.24 1,025,748 +0.57(+2.90%)
Aug 25, 2020 19.66 19.73 19.41 19.67 1,600,224 +0.03(+0.15%)
Aug 24, 2020 19.95 19.99 19.56 19.64 1,221,499 -0.15(-0.76%)
Aug 21, 2020 19.95 20.06 19.63 19.79 849,300 -0.48(-2.37%)
Aug 20, 2020 20.02 20.27 19.88 20.27 662,545 +0.20(+1.00%)
Aug 19, 2020 20.72 20.72 19.95 20.07 1,250,703 -0.67(-3.23%)
Aug 18, 2020 20.61 20.84 20.27 20.74 1,972,919 +0.44(+2.17%)
Aug 17, 2020 20.17 20.35 20.12 20.30 1,205,576 +0.53(+2.68%)
Aug 14, 2020 19.97 20.04 19.60 19.77 891,600 -0.29(-1.45%)
Aug 13, 2020 19.83 20.10 19.72 20.06 4,299,819 +0.75(+3.88%)
Aug 12, 2020 19.64 19.73 19.31 19.31 2,197,271 +0.06(+0.31%)
Aug 11, 2020 20.28 20.50 19.13 19.25 4,004,154 -2.08(-9.75%)
Aug 10, 2020 21.02 21.47 21.02 21.33 1,892,100 +0.37(+1.77%)
Aug 07, 2020 21.26 21.26 20.57 20.96 2,030,500 -0.38(-1.78%)
Aug 06, 2020 21.17 21.35 20.98 21.34 2,121,651 +0.61(+2.94%)
Aug 05, 2020 20.73 20.91 20.62 20.73 1,996,407 +0.27(+1.32%)
Aug 04, 2020 19.91 20.47 19.85 20.46 2,254,367 +0.55(+2.76%)
Aug 03, 2020 19.65 19.91 19.48 19.91 1,130,005 +0.24(+1.22%)
Jul 31, 2020 19.70 19.71 19.54 19.67 1,229,600 +0.25(+1.29%)
Jul 30, 2020 19.50 19.57 19.07 19.42 1,823,461 -0.32(-1.62%)
Jul 29, 2020 19.54 19.96 19.31 19.74 1,997,688 +0.20(+1.02%)
Jul 28, 2020 19.27 19.59 19.10 19.54 1,560,571 +0.15(+0.77%)
Jul 27, 2020 19.76 19.80 19.34 19.39 2,907,548 +0.46(+2.43%)
Jul 24, 2020 18.93 18.96 18.77 18.93 2,432,100 +0.24(+1.28%)
Jul 23, 2020 18.64 18.85 18.37 18.69 1,653,099 +0.16(+0.86%)
Jul 22, 2020 18.20 18.55 18.18 18.53 2,357,108 +0.58(+3.23%)
Jul 21, 2020 17.93 18.00 17.84 17.95 2,163,258 +0.40(+2.28%)
Jul 20, 2020 17.48 17.55 17.42 17.55 1,409,796 +0.17(+0.98%)
Jul 17, 2020 17.36 17.40 17.31 17.38 846,600 +0.13(+0.75%)
Jul 16, 2020 17.40 17.43 17.22 17.25 561,519 -0.19(-1.09%)
Jul 15, 2020 17.31 17.47 17.29 17.44 615,736 +0.08(+0.46%)
Jul 14, 2020 17.21 17.36 17.19 17.36 539,399 +0.13(+0.75%)
Jul 13, 2020 17.34 17.41 17.20 17.23 1,068,319 +0.04(+0.23%)
Jul 10, 2020 17.24 17.32 17.15 17.19 638,700 +0.01(+0.06%)
Jul 09, 2020 17.30 17.36 17.06 17.18 978,823 -0.02(-0.12%)
Jul 08, 2020 17.07 17.24 17.07 17.20 1,608,514 +0.19(+1.12%)
Jul 07, 2020 16.93 17.05 16.92 17.01 986,218 +0.09(+0.53%)
Jul 06, 2020 16.90 16.97 16.89 16.92 896,064 +0.12(+0.71%)
Jul 02, 2020 16.71 16.86 16.71 16.80 635,000 -0.04(-0.24%)
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.