Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold & Silver Trust (NY: CEF )

21.64 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.61 11.74 11.61 11.68 1,031,700 +0.14(+1.21%)
Sep 27, 2018 11.54 11.59 11.51 11.54 934,169 -0.08(-0.69%)
Sep 26, 2018 11.63 11.69 11.61 11.62 516,480 -0.08(-0.68%)
Sep 25, 2018 11.71 11.76 11.69 11.70 553,741 +0.05(+0.43%)
Sep 24, 2018 11.68 11.72 11.64 11.65 838,140 -0.03(-0.26%)
Sep 21, 2018 11.61 11.71 11.60 11.68 720,600 -0.05(-0.43%)
Sep 20, 2018 11.68 11.74 11.61 11.73 675,552 +0.05(+0.43%)
Sep 19, 2018 11.67 11.73 11.66 11.68 695,859 +0.05(+0.43%)
Sep 18, 2018 11.65 11.68 11.60 11.63 892,730 +0.00(+0.00%)
Sep 17, 2018 11.65 11.71 11.62 11.63 556,898 +0.02(+0.17%)
Sep 14, 2018 11.67 11.70 11.58 11.61 904,200 -0.08(-0.68%)
Sep 13, 2018 11.77 11.78 11.67 11.69 578,612 -0.04(-0.34%)
Sep 12, 2018 11.58 11.74 11.57 11.73 1,673,754 +0.12(+1.03%)
Sep 11, 2018 11.54 11.63 11.48 11.61 1,231,144 +0.04(+0.35%)
Sep 10, 2018 11.58 11.65 11.57 11.57 1,473,059 -0.02(-0.17%)
Sep 07, 2018 11.62 11.67 11.54 11.59 829,400 -0.04(-0.34%)
Sep 06, 2018 11.68 11.74 11.62 11.63 1,493,100 -0.05(-0.43%)
Sep 05, 2018 11.70 11.70 11.62 11.68 699,839 +0.05(+0.43%)
Sep 04, 2018 11.56 11.64 11.55 11.63 808,175 -0.12(-1.02%)
Aug 31, 2018 11.75 11.75 11.75 0 -0.05(-0.42%)
Aug 30, 2018 11.80 11.81 11.73 11.80 732,744 -0.07(-0.59%)
Aug 29, 2018 11.87 11.91 11.83 11.87 430,515 +0.03(+0.25%)
Aug 28, 2018 11.93 11.97 11.83 11.84 613,662 -0.08(-0.67%)
Aug 27, 2018 11.86 11.95 11.86 11.92 764,901 +0.05(+0.42%)
Aug 24, 2018 11.77 11.91 11.77 11.87 1,175,700 +0.17(+1.45%)
Aug 23, 2018 11.73 11.77 11.65 11.70 896,517 -0.12(-1.06%)
Aug 22, 2018 11.84 11.85 11.80 11.82 438,145 +0.01(+0.13%)
Aug 21, 2018 11.76 11.84 11.76 11.81 564,585 +0.02(+0.17%)
Aug 20, 2018 11.75 11.79 11.68 11.79 1,005,997 +0.06(+0.51%)
Aug 17, 2018 11.65 11.77 11.64 11.73 1,094,600 +0.11(+0.95%)
Aug 16, 2018 11.57 11.73 11.57 11.62 1,163,030 +0.05(+0.43%)
Aug 15, 2018 11.72 11.75 11.54 11.57 1,568,372 -0.32(-2.69%)
Aug 14, 2018 11.90 11.95 11.87 11.89 418,207 +0.00(+0.00%)
Aug 13, 2018 12.01 12.02 11.86 11.89 787,840 -0.20(-1.65%)
Aug 10, 2018 12.10 12.16 12.08 12.09 294,300 -0.04(-0.33%)
Aug 09, 2018 12.11 12.15 12.09 12.13 558,889 +0.04(+0.33%)
Aug 08, 2018 12.11 12.13 12.07 12.09 399,441 +0.01(+0.08%)
Aug 07, 2018 12.07 12.12 12.06 12.08 413,482 +0.05(+0.42%)
Aug 06, 2018 12.05 12.09 12.03 12.03 1,221,412 -0.08(-0.66%)
Aug 03, 2018 12.08 12.22 12.08 12.11 524,200 +0.02(+0.17%)
Aug 02, 2018 12.15 12.17 12.06 12.09 535,407 -0.06(-0.49%)
Aug 01, 2018 12.20 12.21 12.14 12.15 647,232 -0.10(-0.82%)
Jul 31, 2018 12.20 12.30 12.19 12.25 660,842 +0.04(+0.33%)
Jul 30, 2018 12.21 12.23 12.20 12.21 472,400 -0.03(-0.25%)
Jul 27, 2018 12.24 12.26 12.20 12.24 455,300 +0.05(+0.41%)
Jul 26, 2018 12.22 12.28 12.19 12.19 614,049 -0.11(-0.89%)
Jul 25, 2018 12.32 12.35 12.25 12.30 529,730 +0.04(+0.33%)
Jul 24, 2018 12.23 12.30 12.23 12.26 281,894 +0.07(+0.57%)
Jul 23, 2018 12.20 12.24 12.17 12.19 566,793 -0.06(-0.49%)
Jul 20, 2018 12.24 12.29 12.21 12.25 301,331 +0.07(+0.57%)
Jul 19, 2018 12.06 12.24 12.06 12.18 478,351 -0.04(-0.33%)
Jul 18, 2018 12.18 12.27 12.12 12.22 526,731 -0.01(-0.08%)
Jul 17, 2018 12.28 12.33 12.22 12.23 808,844 -0.15(-1.21%)
Jul 16, 2018 12.38 12.42 12.37 12.38 303,456 -0.04(-0.32%)
Jul 13, 2018 12.40 12.44 12.37 12.42 572,988 -0.04(-0.32%)
Jul 12, 2018 12.46 12.51 12.44 12.46 511,934 +0.04(+0.32%)
Jul 11, 2018 12.47 12.51 12.40 12.42 369,457 -0.13(-1.04%)
Jul 10, 2018 12.57 12.58 12.53 12.55 496,898 -0.05(-0.40%)
Jul 09, 2018 12.62 12.65 12.56 12.60 593,793 +0.06(+0.48%)
Jul 06, 2018 12.55 12.56 12.51 12.54 555,856 -0.03(-0.24%)
Jul 05, 2018 12.55 12.59 12.50 12.57 466,855 +0.04(+0.32%)
Jul 03, 2018 12.53 12.53 12.53 0 +0.12(+0.97%)
Jul 02, 2018 12.56 12.56 12.41 12.41 270,946 -0.12(-0.96%)
Jun 29, 2018 12.53 12.65 12.53 12.53 678,285 +0.05(+0.40%)
Jun 28, 2018 12.55 12.55 12.45 12.48 835,643 -0.11(-0.87%)
Jun 27, 2018 12.63 12.68 12.50 12.59 456,062 -0.14(-1.10%)
Jun 26, 2018 12.72 12.73 12.67 12.73 288,582 -0.07(-0.55%)
Jun 25, 2018 12.79 12.81 12.73 12.80 323,232 -0.01(-0.08%)
Jun 22, 2018 12.78 12.83 12.76 12.81 505,305 +0.04(+0.31%)
Jun 21, 2018 12.80 12.83 12.76 12.77 867,335 -0.07(-0.55%)
Jun 20, 2018 12.84 12.86 12.80 12.84 582,146 +0.00(+0.00%)
Jun 19, 2018 12.82 12.89 12.78 12.84 663,613 -0.07(-0.54%)
Jun 18, 2018 13.01 13.03 12.90 12.91 835,183 -0.08(-0.62%)
Jun 15, 2018 13.35 12.96 12.99 1,144,816 -0.36(-2.70%)
Jun 14, 2018 13.36 13.41 13.33 13.35 439,270 +0.03(+0.23%)
Jun 13, 2018 13.31 13.33 13.20 13.32 457,485 +0.04(+0.30%)
Jun 12, 2018 13.27 13.32 13.25 13.28 350,637 -0.04(-0.30%)
Jun 11, 2018 13.28 13.32 13.25 13.32 310,725 +0.08(+0.60%)
Jun 08, 2018 13.25 13.26 13.23 13.24 252,466 +0.04(+0.30%)
Jun 07, 2018 13.24 13.28 13.18 13.20 806,125 +0.00(+0.04%)
Jun 06, 2018 13.17 13.20 376,081 +0.04(+0.34%)
Jun 05, 2018 13.07 13.20 13.07 13.15 442,028 +0.07(+0.54%)
Jun 04, 2018 13.16 13.18 13.08 13.08 656,209 -0.03(-0.23%)
Jun 01, 2018 13.10 13.18 13.08 13.11 280,289 -0.03(-0.23%)
May 31, 2018 13.17 13.23 13.14 13.14 355,141 -0.05(-0.38%)
May 30, 2018 13.19 13.23 13.16 13.19 562,390 +0.01(+0.08%)
May 29, 2018 13.15 13.21 13.14 13.18 345,824 -0.05(-0.38%)
May 25, 2018 13.23 13.23 13.23 0 -0.04(-0.30%)
May 24, 2018 13.23 13.30 13.11 13.27 647,108 +0.09(+0.68%)
May 23, 2018 13.09 13.19 13.07 13.18 583,085 +0.01(+0.08%)
May 22, 2018 13.19 13.21 13.14 13.17 317,653 +0.04(+0.30%)
May 21, 2018 13.11 13.15 13.08 13.13 273,879 +0.01(+0.08%)
May 18, 2018 13.07 13.14 13.07 13.12 317,721 +0.01(+0.08%)
May 17, 2018 13.12 13.13 13.10 13.11 316,575 +0.01(+0.08%)
May 16, 2018 13.11 13.15 13.06 13.10 492,704 -0.01(-0.08%)
May 15, 2018 13.12 13.12 13.04 13.11 610,304 -0.16(-1.21%)
May 14, 2018 13.36 13.37 13.27 13.27 364,232 -0.10(-0.75%)
May 11, 2018 13.41 13.46 13.36 13.37 424,610 -0.01(-0.07%)
May 10, 2018 13.41 13.44 13.36 13.38 363,303 +0.10(+0.75%)
May 09, 2018 13.31 13.35 13.28 13.28 460,411 -0.03(-0.23%)
May 08, 2018 13.25 13.34 13.19 13.31 514,164 +0.02(+0.15%)
May 07, 2018 13.25 13.30 13.24 13.29 252,722 +0.02(+0.15%)
May 04, 2018 13.23 13.28 13.22 13.27 345,505 +0.02(+0.15%)
May 03, 2018 13.33 13.35 13.23 13.25 397,756 +0.02(+0.15%)
May 02, 2018 13.25 13.30 13.20 13.23 364,699 +0.05(+0.38%)
May 01, 2018 13.22 13.23 13.11 13.18 356,326 -0.11(-0.83%)
Apr 30, 2018 13.23 13.31 13.21 13.29 307,387 -0.09(-0.67%)
Apr 27, 2018 13.35 13.40 13.35 13.38 299,658 +0.03(+0.22%)
Apr 26, 2018 13.38 13.40 13.31 13.35 203,665 -0.03(-0.22%)
Apr 25, 2018 13.35 13.39 13.33 13.38 179,727 -0.09(-0.67%)
Apr 24, 2018 13.38 13.51 13.38 13.47 404,592 +0.06(+0.45%)
Apr 23, 2018 13.45 13.48 13.39 13.41 263,033 -0.23(-1.69%)
Apr 20, 2018 13.62 13.68 13.59 13.64 1,157,954 -0.08(-0.58%)
Apr 19, 2018 13.75 13.78 13.66 13.72 368,647 -0.03(-0.22%)
Apr 18, 2018 13.71 13.76 13.68 13.75 1,784,736 +0.17(+1.25%)
Apr 17, 2018 13.50 13.58 13.49 13.58 647,625 +0.05(+0.37%)
Apr 16, 2018 13.54 13.59 13.50 13.53 794,293 +0.00(+0.00%)
Apr 13, 2018 13.48 13.54 13.48 13.53 332,898 +0.11(+0.82%)
Apr 12, 2018 13.45 13.46 13.39 13.42 434,644 -0.13(-0.96%)
Apr 11, 2018 13.50 13.69 13.50 13.55 879,577 +0.09(+0.67%)
Apr 10, 2018 13.45 13.49 13.39 13.46 354,887 +0.05(+0.37%)
Apr 09, 2018 13.34 13.43 13.33 13.41 344,825 +0.08(+0.60%)
Apr 06, 2018 13.37 13.40 13.30 13.33 585,907 +0.04(+0.30%)
Apr 05, 2018 13.18 13.31 13.14 13.29 550,680 +0.03(+0.23%)
Apr 04, 2018 13.38 13.40 13.26 13.26 517,153 -0.05(-0.38%)
Apr 03, 2018 13.36 13.39 13.31 13.31 416,384 -0.16(-1.19%)
Apr 02, 2018 13.36 13.48 13.32 13.47 489,065 +0.25(+1.89%)
Mar 29, 2018 13.22 13.22 13.22 0 +0.02(+0.15%)
Mar 28, 2018 13.33 13.34 13.20 13.20 488,818 -0.24(-1.79%)
Mar 27, 2018 13.49 13.52 13.34 13.44 2,081,990 -0.13(-0.96%)
Mar 26, 2018 13.49 13.60 13.42 13.57 1,100,652 +0.15(+1.12%)
Mar 23, 2018 13.46 13.49 13.38 13.42 1,133,026 +0.17(+1.28%)
Mar 22, 2018 13.25 13.39 13.22 13.25 535,604 -0.10(-0.75%)
Mar 21, 2018 13.24 13.38 13.19 13.35 1,079,750 +0.25(+1.91%)
Mar 20, 2018 13.17 13.18 13.09 13.10 417,785 -0.13(-0.98%)
Mar 19, 2018 13.15 13.25 13.15 13.23 990,506 +0.08(+0.61%)
Mar 16, 2018 13.17 13.18 13.12 13.15 496,192 -0.05(-0.38%)
Mar 15, 2018 13.25 13.25 13.13 13.20 477,993 -0.10(-0.75%)
Mar 14, 2018 13.25 13.32 13.25 13.30 392,898 +0.01(+0.08%)
Mar 13, 2018 13.30 13.32 13.22 13.29 638,528 +0.01(+0.08%)
Mar 12, 2018 13.18 13.29 13.16 13.28 622,853 +0.01(+0.08%)
Mar 09, 2018 13.19 13.33 13.15 13.27 346,938 +0.03(+0.23%)
Mar 08, 2018 13.28 13.30 13.21 13.24 1,432,763 -0.04(-0.30%)
Mar 07, 2018 13.26 13.28 341,340 -0.10(-0.75%)
Mar 06, 2018 13.38 13.48 13.35 13.38 492,995 +0.15(+1.13%)
Mar 05, 2018 13.19 13.24 13.14 13.23 359,592 -0.01(-0.08%)
Mar 02, 2018 13.22 13.28 13.16 13.24 699,921 +0.11(+0.84%)
Mar 01, 2018 13.05 13.17 12.99 13.13 926,540 -0.02(-0.15%)
Feb 28, 2018 13.09 13.17 13.09 13.15 396,308 +0.04(+0.31%)
Feb 27, 2018 13.27 13.27 13.08 13.11 449,904 -0.15(-1.13%)
Feb 26, 2018 13.34 13.36 13.26 13.26 897,357 -0.02(-0.15%)
Feb 23, 2018 13.31 13.31 13.28 13.28 140,340 -0.05(-0.38%)
Feb 22, 2018 13.27 13.35 13.25 13.33 281,480 +0.09(+0.68%)
Feb 21, 2018 13.31 13.42 13.20 13.24 435,446 -0.06(-0.45%)
Feb 20, 2018 13.44 13.48 13.25 13.30 539,581 -0.21(-1.55%)
Feb 16, 2018 13.51 13.51 13.51 0 -0.04(-0.30%)
Feb 15, 2018 13.45 13.58 13.44 13.55 1,221,689 +0.11(+0.82%)
Feb 14, 2018 13.15 13.58 13.15 13.44 4,507,977 +0.32(+2.44%)
Feb 13, 2018 13.12 13.16 13.10 13.12 2,867,164 +0.01(+0.08%)
Feb 12, 2018 13.10 13.19 13.05 13.11 2,312,500 +0.07(+0.54%)
Feb 09, 2018 13.03 13.09 12.97 13.04 2,068,279 -0.05(-0.38%)
Feb 08, 2018 13.12 13.16 13.06 13.09 1,817,714 -0.01(-0.08%)
Feb 07, 2018 13.14 13.20 13.06 13.10 1,322,632 -0.10(-0.76%)
Feb 06, 2018 13.31 13.33 13.17 13.20 671,724 -0.14(-1.05%)
Feb 05, 2018 13.38 13.41 13.32 13.34 614,476 +0.04(+0.30%)
Feb 02, 2018 13.46 13.48 13.23 13.30 858,280 -0.30(-2.21%)
Feb 01, 2018 13.56 13.63 13.49 13.60 485,679 -0.01(-0.07%)
Jan 31, 2018 13.47 13.63 13.46 13.61 539,856 +0.23(+1.72%)
Jan 30, 2018 13.55 13.57 13.37 13.38 680,411 -0.12(-0.89%)
Jan 29, 2018 13.55 13.56 13.45 13.50 539,855 -0.10(-0.74%)
Jan 26, 2018 13.63 13.68 13.60 13.60 599,382 +0.01(+0.07%)
Jan 25, 2018 13.72 13.81 13.59 13.59 995,952 -0.17(-1.24%)
Jan 24, 2018 13.72 13.88 13.71 13.76 820,926 +0.20(+1.47%)
Jan 23, 2018 13.46 13.57 13.42 13.56 686,162 +0.07(+0.52%)
Jan 22, 2018 13.51 13.53 13.47 13.49 428,841 -0.01(-0.07%)
Jan 19, 2018 13.48 13.60 13.48 13.50 503,124 +0.05(+0.37%)
Jan 18, 2018 13.62 13.62 13.45 13.45 818,252 -0.11(-0.81%)
Jan 17, 2018 13.68 13.75 13.54 13.56 439,093 -0.16(-1.17%)
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.