Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

20.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.