Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

19.00 +0.41 (+2.21%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.67 19.06 18.58 19.00 478,856 +0.41(+2.21%)
Feb 29, 2024 18.57 18.66 18.56 18.59 304,949 +0.12(+0.65%)
Feb 28, 2024 18.45 18.48 18.42 18.47 299,306 +0.03(+0.16%)
Feb 27, 2024 18.53 18.54 18.43 18.44 327,578 -0.04(-0.22%)
Feb 26, 2024 18.43 18.50 18.43 18.48 169,078 -0.13(-0.70%)
Feb 23, 2024 18.48 18.66 18.47 18.61 333,792 +0.11(+0.59%)
Feb 22, 2024 18.51 18.54 18.45 18.50 389,180 -0.02(-0.11%)
Feb 21, 2024 18.63 18.63 18.47 18.52 385,488 -0.04(-0.22%)
Feb 20, 2024 18.65 18.66 18.55 18.56 437,613 -0.04(-0.22%)
Feb 16, 2024 18.41 18.67 18.36 18.60 406,447 +0.18(+0.98%)
Feb 15, 2024 18.40 18.46 18.34 18.42 354,888 +0.25(+1.38%)
Feb 14, 2024 18.05 18.23 18.04 18.17 391,529 +0.09(+0.50%)
Feb 13, 2024 18.21 18.23 18.04 18.08 787,517 -0.35(-1.90%)
Feb 12, 2024 18.38 18.45 18.37 18.43 449,089 -0.02(-0.11%)
Feb 09, 2024 18.42 18.49 18.39 18.45 265,768 -0.06(-0.32%)
Feb 08, 2024 18.41 18.56 18.41 18.51 253,868 +0.07(+0.35%)
Feb 07, 2024 18.44 18.53 18.41 18.45 431,494 -0.00(-0.03%)
Feb 06, 2024 18.41 18.53 18.40 18.45 524,732 +0.06(+0.33%)
Feb 05, 2024 18.33 18.43 18.33 18.39 368,821 -0.16(-0.86%)
Feb 02, 2024 18.52 18.58 18.45 18.55 881,759 -0.28(-1.49%)
Feb 01, 2024 18.70 18.93 18.67 18.83 316,753 +0.23(+1.24%)
Jan 31, 2024 18.76 18.88 18.58 18.60 274,691 -0.10(-0.53%)
Jan 30, 2024 18.84 18.84 18.64 18.70 355,876 -0.02(-0.11%)
Jan 29, 2024 18.69 18.73 18.51 18.72 332,861 +0.22(+1.19%)
Jan 26, 2024 18.57 18.58 18.48 18.50 245,395 -0.07(-0.38%)
Jan 25, 2024 18.60 18.61 18.46 18.57 322,612 +0.15(+0.81%)
Jan 24, 2024 18.64 18.66 18.42 18.42 689,454 -0.10(-0.54%)
Jan 23, 2024 18.48 18.59 18.47 18.52 905,487 +0.14(+0.76%)
Jan 22, 2024 18.34 18.47 18.32 18.38 410,885 -0.16(-0.86%)
Jan 19, 2024 18.66 18.66 18.51 18.54 544,573 -0.03(-0.16%)
Jan 18, 2024 18.45 18.59 18.44 18.57 256,852 +0.16(+0.87%)
Jan 17, 2024 18.58 18.63 18.41 18.41 391,726 -0.31(-1.66%)
Jan 16, 2024 18.80 18.83 18.68 18.72 263,877 -0.14(-0.74%)
Jan 12, 2024 18.98 19.05 18.83 18.86 480,424 +0.19(+1.02%)
Jan 11, 2024 18.73 18.77 18.48 18.67 440,055 +0.03(+0.16%)
Jan 10, 2024 18.63 18.71 18.63 18.64 390,492 -0.03(-0.16%)
Jan 09, 2024 18.88 18.88 18.66 18.67 777,389 -0.09(-0.48%)
Jan 08, 2024 18.68 18.88 18.68 18.76 252,831 -0.15(-0.79%)
Jan 05, 2024 18.92 19.12 18.86 18.91 382,078 +0.03(+0.16%)
Jan 04, 2024 18.79 18.89 18.72 18.88 260,800 +0.04(+0.21%)
Jan 03, 2024 18.74 18.85 18.69 18.84 264,950 -0.20(-1.05%)
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.