Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

17.07 -0.01 (-0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 15.80 15.84 15.65 15.79 565,369 +0.31(+2.00%)
Oct 31, 2022 15.45 15.54 15.43 15.48 586,054 -0.10(-0.64%)
Oct 28, 2022 15.57 15.70 15.45 15.58 820,523 -0.23(-1.45%)
Oct 27, 2022 15.89 15.94 15.76 15.81 608,937 -0.13(-0.82%)
Oct 26, 2022 15.84 15.95 15.84 15.94 442,894 +0.12(+0.76%)
Oct 25, 2022 15.67 15.85 15.67 15.82 329,019 +0.12(+0.76%)
Oct 24, 2022 15.67 15.75 15.64 15.70 508,176 -0.10(-0.63%)
Oct 21, 2022 15.45 15.81 15.42 15.80 330,274 +0.43(+2.80%)
Oct 20, 2022 15.37 15.62 15.36 15.37 591,617 +0.01(+0.07%)
Oct 19, 2022 15.42 15.42 15.30 15.36 393,244 -0.19(-1.22%)
Oct 18, 2022 15.55 15.66 15.38 15.55 1,573,444 +0.17(+1.11%)
Oct 17, 2022 15.48 15.58 15.37 15.38 298,986 +0.16(+1.05%)
Oct 14, 2022 15.41 15.44 15.21 15.22 350,177 -0.34(-2.19%)
Oct 13, 2022 15.47 15.66 15.36 15.56 341,172 -0.12(-0.77%)
Oct 12, 2022 15.66 15.71 15.58 15.68 343,266 -0.02(-0.13%)
Oct 11, 2022 15.84 15.90 15.64 15.70 354,424 -0.15(-0.95%)
Oct 10, 2022 15.96 15.96 15.78 15.85 216,495 -0.30(-1.86%)
Oct 07, 2022 16.19 16.25 16.10 16.15 750,039 -0.24(-1.46%)
Oct 06, 2022 16.31 16.39 16.24 16.39 343,540 +0.03(+0.18%)
Oct 05, 2022 16.25 16.39 16.07 16.36 333,693 -0.14(-0.85%)
Oct 04, 2022 16.41 16.60 16.36 16.50 381,789 +0.23(+1.41%)
Oct 03, 2022 15.91 16.27 15.85 16.27 817,522 +0.70(+4.50%)
Sep 30, 2022 15.50 15.75 15.50 15.57 367,141 +0.11(+0.71%)
Sep 29, 2022 15.47 15.49 15.28 15.46 535,930 -0.07(-0.45%)
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%)
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.