Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

18.53 -0.17 (-0.91%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2023 18.61 18.72 18.49 18.70 342,565 +0.04(+0.21%)
Jan 24, 2023 18.50 18.68 18.41 18.66 301,855 +0.14(+0.76%)
Jan 23, 2023 18.33 18.52 18.19 18.52 385,771 -0.04(-0.22%)
Jan 20, 2023 18.51 18.64 18.50 18.56 307,221 -0.03(-0.16%)
Jan 19, 2023 18.43 18.63 18.38 18.59 349,751 +0.24(+1.31%)
Jan 18, 2023 18.67 18.70 18.31 18.35 392,292 -0.15(-0.81%)
Jan 17, 2023 18.68 18.68 18.42 18.50 266,300 -0.23(-1.23%)
Jan 13, 2023 18.50 18.74 18.45 18.73 363,836 +0.23(+1.24%)
Jan 12, 2023 18.39 18.51 18.23 18.50 469,745 +0.31(+1.70%)
Jan 11, 2023 18.37 18.38 18.12 18.19 661,037 -0.10(-0.55%)
Jan 10, 2023 18.21 18.31 18.17 18.29 304,120 +0.08(+0.44%)
Jan 09, 2023 18.35 18.39 18.18 18.21 420,942 -0.01(-0.05%)
Jan 06, 2023 18.02 18.25 17.91 18.22 379,954 +0.35(+1.96%)
Jan 05, 2023 17.87 17.87 17.70 17.87 788,426 -0.21(-1.16%)
Jan 04, 2023 18.20 18.25 17.96 18.08 416,913 +0.08(+0.44%)
Jan 03, 2023 18.23 18.32 17.97 18.00 794,003 +0.07(+0.39%)
Dec 30, 2022 17.91 17.95 17.76 17.93 524,056 +0.07(+0.39%)
Dec 29, 2022 17.95 17.98 17.83 17.86 593,194 +0.10(+0.56%)
Dec 28, 2022 17.91 17.92 17.69 17.76 633,261 -0.21(-1.17%)
Dec 27, 2022 17.90 18.14 17.85 17.97 454,889 +0.15(+0.84%)
Dec 23, 2022 17.67 17.86 17.67 17.82 392,632 +0.08(+0.45%)
Dec 22, 2022 17.95 17.95 17.58 17.74 671,406 -0.37(-2.04%)
Dec 21, 2022 18.10 18.18 18.06 18.11 618,147 +0.01(+0.06%)
Dec 20, 2022 17.73 18.14 17.73 18.10 808,315 +0.68(+3.90%)
Dec 19, 2022 17.41 17.52 17.37 17.42 392,183 -0.04(-0.23%)
Dec 16, 2022 17.40 17.53 17.35 17.46 421,800 +0.08(+0.46%)
Dec 15, 2022 17.51 17.64 17.35 17.38 705,136 -0.48(-2.69%)
Dec 14, 2022 17.98 18.01 17.71 17.86 411,987 -0.11(-0.61%)
Dec 13, 2022 17.86 18.00 17.84 17.97 761,243 +0.46(+2.63%)
Dec 12, 2022 17.66 17.70 17.50 17.51 336,013 -0.19(-1.07%)
Dec 09, 2022 17.63 17.88 17.62 17.70 550,143 +0.13(+0.74%)
Dec 08, 2022 17.50 17.61 17.48 17.57 559,598 +0.15(+0.86%)
Dec 07, 2022 17.23 17.48 17.23 17.42 749,576 +0.27(+1.57%)
Dec 06, 2022 17.26 17.34 17.10 17.15 410,907 -0.04(-0.23%)
Dec 05, 2022 17.47 17.49 17.16 17.19 332,796 -0.41(-2.33%)
Dec 02, 2022 17.36 17.64 17.36 17.60 520,882 +0.00(+0.00%)
Dec 01, 2022 17.54 17.65 17.50 17.60 851,418 +0.27(+1.56%)
Nov 30, 2022 17.22 17.35 17.03 17.33 1,277,599 +0.27(+1.58%)
Nov 29, 2022 16.95 17.10 16.95 17.06 337,856 +0.21(+1.25%)
Nov 28, 2022 17.02 17.05 16.84 16.85 278,034 -0.22(-1.29%)
Nov 25, 2022 17.06 17.09 17.01 17.07 188,098 -0.01(-0.06%)
Nov 23, 2022 16.84 17.11 16.83 17.08 554,123 +0.21(+1.24%)
Nov 22, 2022 16.86 16.91 16.79 16.87 328,672 +0.14(+0.84%)
Nov 21, 2022 16.83 16.83 16.67 16.73 340,868 -0.09(-0.54%)
Nov 18, 2022 16.84 16.93 16.78 16.82 292,288 -0.08(-0.47%)
Nov 17, 2022 16.87 16.91 16.80 16.90 350,782 -0.18(-1.05%)
Nov 16, 2022 17.21 17.25 17.06 17.08 299,282 -0.06(-0.35%)
Nov 15, 2022 17.21 17.23 17.05 17.14 253,000 -0.10(-0.58%)
Nov 14, 2022 17.08 17.28 17.08 17.24 487,075 +0.14(+0.82%)
Nov 11, 2022 16.99 17.13 16.98 17.10 340,878 +0.03(+0.18%)
Nov 10, 2022 16.96 17.07 16.91 17.07 603,004 +0.56(+3.39%)
Nov 09, 2022 16.63 16.80 16.51 16.51 238,791 -0.18(-1.08%)
Nov 08, 2022 16.28 16.80 16.26 16.69 712,413 +0.40(+2.46%)
Nov 07, 2022 16.29 16.38 16.27 16.29 729,856 -0.03(-0.18%)
Nov 04, 2022 16.04 16.38 15.98 16.32 852,148 +0.72(+4.62%)
Nov 03, 2022 15.33 15.64 15.33 15.60 271,885 +0.00(+0.00%)
Nov 02, 2022 15.86 15.60 15.60 394,481 -0.19(-1.20%)
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.