Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

15.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 15.21 15.56 15.21 15.53 368,446 +0.40(+2.64%)
Sep 27, 2022 15.28 15.39 15.11 15.13 571,058 -0.03(-0.20%)
Sep 26, 2022 15.47 15.55 15.15 15.16 637,651 -0.33(-2.13%)
Sep 23, 2022 15.50 15.60 15.36 15.49 951,058 -0.32(-2.02%)
Sep 22, 2022 15.78 15.84 15.67 15.81 507,364 +0.06(+0.38%)
Sep 21, 2022 15.67 15.95 15.60 15.75 365,524 +0.15(+0.96%)
Sep 20, 2022 15.53 15.64 15.53 15.60 514,261 -0.14(-0.89%)
Sep 19, 2022 15.60 15.76 15.55 15.74 340,549 -0.04(-0.25%)
Sep 16, 2022 15.59 15.82 15.50 15.78 742,314 +0.19(+1.22%)
Sep 15, 2022 15.84 15.91 15.58 15.59 1,233,469 -0.39(-2.44%)
Sep 14, 2022 16.03 16.03 15.94 15.98 468,124 +0.06(+0.38%)
Sep 13, 2022 15.89 16.05 15.85 15.92 494,336 -0.21(-1.30%)
Sep 12, 2022 16.14 16.29 16.10 16.13 500,641 +0.28(+1.77%)
Sep 09, 2022 15.78 15.91 15.77 15.85 306,756 +0.11(+0.70%)
Sep 08, 2022 15.72 15.79 15.64 15.74 234,114 -0.01(-0.06%)
Sep 07, 2022 15.49 15.78 15.48 15.75 440,077 +0.20(+1.29%)
Sep 06, 2022 15.65 15.68 15.49 15.55 355,253 -0.06(-0.38%)
Sep 02, 2022 15.60 15.71 15.55 15.61 455,284 +0.16(+1.04%)
Sep 01, 2022 15.51 15.56 15.34 15.45 1,170,705 -0.17(-1.09%)
Aug 31, 2022 15.66 15.75 15.59 15.62 435,716 -0.19(-1.20%)
Aug 30, 2022 15.88 15.95 15.77 15.81 568,804 -0.21(-1.31%)
Aug 29, 2022 16.00 16.09 15.95 16.02 646,367 +0.01(+0.06%)
Aug 26, 2022 16.32 16.35 15.97 16.01 545,048 -0.27(-1.66%)
Aug 25, 2022 16.35 16.41 16.25 16.28 428,818 -0.01(-0.06%)
Aug 24, 2022 16.17 16.30 16.14 16.29 217,564 +0.07(+0.43%)
Aug 23, 2022 16.08 16.27 16.08 16.22 250,999 +0.10(+0.62%)
Aug 22, 2022 16.03 16.16 16.00 16.12 409,265 -0.05(-0.31%)
Aug 19, 2022 16.31 16.31 16.06 16.17 689,768 -0.21(-1.28%)
Aug 18, 2022 16.43 16.52 16.37 16.38 491,601 -0.09(-0.55%)
Aug 17, 2022 16.55 16.55 16.36 16.47 682,195 -0.13(-0.78%)
Aug 16, 2022 16.62 16.70 16.56 16.60 588,160 -0.12(-0.72%)
Aug 15, 2022 16.76 16.77 16.56 16.72 260,672 -0.30(-1.76%)
Aug 12, 2022 16.81 17.02 16.81 17.02 316,882 +0.28(+1.67%)
Aug 11, 2022 16.91 16.97 16.73 16.74 237,315 -0.15(-0.89%)
Aug 10, 2022 16.95 17.06 16.86 16.89 322,031 -0.01(-0.06%)
Aug 09, 2022 16.96 16.97 16.84 16.90 318,896 +0.01(+0.06%)
Aug 08, 2022 16.78 16.97 16.77 16.89 416,505 +0.26(+1.56%)
Aug 05, 2022 16.47 16.69 16.43 16.63 231,288 -0.20(-1.19%)
Aug 04, 2022 16.58 16.88 16.58 16.83 332,701 +0.26(+1.57%)
Aug 03, 2022 16.61 16.65 16.50 16.57 354,856 +0.00(+0.00%)
Aug 02, 2022 16.79 16.88 16.57 16.57 302,067 -0.19(-1.13%)
Aug 01, 2022 16.81 16.84 16.72 16.76 297,689 +0.03(+0.18%)
Jul 29, 2022 16.63 16.75 16.52 16.73 473,488 +0.15(+0.90%)
Jul 28, 2022 16.50 16.59 16.43 16.58 402,339 +0.39(+2.41%)
Jul 27, 2022 15.96 16.24 15.90 16.19 586,101 +0.20(+1.25%)
Jul 26, 2022 16.05 16.07 15.97 15.99 481,684 +0.01(+0.06%)
Jul 25, 2022 15.96 15.99 15.89 15.98 309,109 -0.03(-0.19%)
Jul 22, 2022 16.13 16.26 15.96 16.01 302,944 -0.12(-0.74%)
Jul 21, 2022 15.82 16.13 15.82 16.13 737,187 +0.23(+1.45%)
Jul 20, 2022 15.96 16.01 15.85 15.90 648,280 +0.03(+0.19%)
Jul 19, 2022 15.84 15.92 15.84 15.87 327,158 +0.07(+0.44%)
Jul 18, 2022 15.88 15.94 15.80 15.80 567,018 +0.03(+0.19%)
Jul 15, 2022 15.75 15.78 15.64 15.77 462,899 +0.05(+0.32%)
Jul 14, 2022 15.78 15.96 15.60 15.72 982,193 -0.49(-3.02%)
Jul 13, 2022 16.01 16.34 16.00 16.21 463,687 +0.13(+0.81%)
Jul 12, 2022 16.07 16.17 16.03 16.08 528,661 -0.03(-0.19%)
Jul 11, 2022 16.12 16.25 16.09 16.11 490,921 -0.09(-0.56%)
Jul 08, 2022 16.16 16.30 16.11 16.20 535,590 +0.02(+0.12%)
Jul 07, 2022 16.10 16.21 16.10 16.18 637,675 +0.10(+0.62%)
Jul 06, 2022 16.25 16.28 15.99 16.08 1,541,428 -0.16(-0.99%)
Jul 05, 2022 16.50 16.62 16.20 16.24 1,113,914 -0.44(-2.64%)
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.