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 (%)
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.