Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

17.14 -0.05 (-0.32%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.72 17.74 17.38 17.40 776,591 -0.37(-2.08%)
May 27, 2022 17.76 17.87 17.68 17.77 391,616 +0.07(+0.40%)
May 26, 2022 17.63 17.75 17.63 17.70 455,868 -0.09(-0.51%)
May 25, 2022 17.66 18.29 17.59 17.79 703,912 -0.06(-0.34%)
May 24, 2022 17.77 17.89 17.73 17.85 411,854 +0.18(+1.02%)
May 23, 2022 17.71 17.73 17.61 17.67 253,958 +0.10(+0.57%)
May 20, 2022 17.65 17.65 17.49 17.57 274,019 -0.07(-0.40%)
May 19, 2022 17.49 17.66 17.45 17.64 467,738 +0.36(+2.08%)
May 18, 2022 17.26 17.37 17.18 17.28 570,101 -0.02(-0.12%)
May 17, 2022 17.36 17.41 17.25 17.30 330,578 -0.06(-0.35%)
May 16, 2022 17.11 17.39 17.11 17.36 436,545 +0.25(+1.46%)
May 13, 2022 17.03 17.18 16.95 17.11 705,331 -0.04(-0.23%)
May 12, 2022 17.38 17.43 17.06 17.15 703,407 -0.39(-2.22%)
May 11, 2022 17.58 17.72 17.52 17.54 465,765 +0.16(+0.92%)
May 10, 2022 17.76 17.79 17.38 17.38 907,437 -0.27(-1.53%)
May 09, 2022 17.91 17.91 17.57 17.65 780,242 -0.39(-2.16%)
May 06, 2022 18.00 18.17 17.91 18.04 639,947 +0.00(+0.00%)
May 05, 2022 18.32 18.37 17.88 18.04 594,123 -0.17(-0.93%)
May 04, 2022 17.98 18.25 17.88 18.21 511,432 +0.17(+0.94%)
May 03, 2022 18.00 18.16 18.00 18.04 525,885 +0.05(+0.28%)
May 02, 2022 18.12 18.13 17.96 17.99 1,569,895 -0.44(-2.39%)
Apr 29, 2022 18.45 18.57 18.37 18.43 595,236 +0.00(+0.00%)
Apr 28, 2022 18.39 18.55 18.30 18.43 1,134,150 +0.02(+0.11%)
Apr 27, 2022 18.59 18.63 18.41 18.41 513,144 -0.22(-1.18%)
Apr 26, 2022 18.78 18.86 18.56 18.63 624,837 -0.08(-0.43%)
Apr 25, 2022 18.74 18.78 18.60 18.71 729,694 -0.42(-2.20%)
Apr 22, 2022 19.22 19.30 19.05 19.13 665,633 -0.26(-1.34%)
Apr 21, 2022 19.54 19.54 19.23 19.39 937,447 -0.26(-1.32%)
Apr 20, 2022 19.57 19.65 19.49 19.65 507,675 +0.13(+0.67%)
Apr 19, 2022 19.75 19.78 19.43 19.52 1,368,727 -0.38(-1.91%)
Apr 18, 2022 20.13 20.14 19.89 19.90 562,859 +0.02(+0.10%)
Apr 14, 2022 19.94 19.94 19.75 19.88 541,470 -0.09(-0.45%)
Apr 13, 2022 19.94 20.02 19.89 19.97 420,003 +0.14(+0.71%)
Apr 12, 2022 19.93 19.93 19.70 19.83 808,289 +0.22(+1.12%)
Apr 11, 2022 19.74 19.75 19.46 19.61 656,141 +0.13(+0.67%)
Apr 08, 2022 19.29 19.50 19.29 19.48 441,583 +0.16(+0.83%)
Apr 07, 2022 19.20 19.39 19.20 19.32 413,750 +0.07(+0.36%)
Apr 06, 2022 19.26 19.32 19.04 19.25 780,448 +0.12(+0.63%)
Apr 05, 2022 19.45 19.50 19.11 19.13 1,137,698 -0.20(-1.03%)
Apr 04, 2022 19.39 19.40 19.21 19.33 436,045 +0.00(+0.00%)
Apr 01, 2022 19.26 19.35 19.19 19.33 541,036 -0.05(-0.26%)
Mar 31, 2022 19.22 19.49 19.22 19.38 525,196 +0.17(+0.88%)
Mar 30, 2022 19.24 19.33 19.16 19.21 668,063 -0.01(-0.05%)
Mar 29, 2022 18.93 19.24 18.78 19.22 597,444 +0.09(+0.47%)
Mar 28, 2022 19.48 19.53 19.12 19.13 858,710 -0.65(-3.29%)
Mar 25, 2022 19.61 19.78 19.51 19.78 1,159,704 +0.09(+0.46%)
Mar 24, 2022 19.59 19.76 19.46 19.69 726,795 +0.24(+1.23%)
Mar 23, 2022 19.21 19.47 19.16 19.45 927,567 +0.36(+1.89%)
Mar 22, 2022 19.25 19.28 18.91 19.09 673,639 -0.25(-1.29%)
Mar 21, 2022 19.15 19.41 19.15 19.34 534,639 +0.18(+0.94%)
Mar 18, 2022 19.25 19.41 19.13 19.16 580,513 -0.20(-1.03%)
Mar 17, 2022 19.43 19.63 19.34 19.36 827,841 +0.03(+0.16%)
Mar 16, 2022 19.22 19.33 18.87 19.33 1,162,240 +0.16(+0.83%)
Mar 15, 2022 19.16 19.37 18.95 19.17 994,015 -0.23(-1.19%)
Mar 14, 2022 19.55 19.58 19.34 19.40 669,177 -0.39(-1.97%)
Mar 11, 2022 19.65 19.90 19.58 19.79 693,657 -0.06(-0.30%)
Mar 10, 2022 19.92 20.18 19.71 19.85 814,879 +0.10(+0.51%)
Mar 09, 2022 19.90 19.94 19.61 19.75 1,050,324 -0.59(-2.90%)
Mar 08, 2022 19.97 20.44 19.96 20.34 2,912,551 +0.54(+2.73%)
Mar 07, 2022 19.49 19.81 19.46 19.80 1,982,113 +0.39(+2.01%)
Mar 04, 2022 19.09 19.43 19.08 19.41 1,291,167 +0.38(+2.00%)
Mar 03, 2022 18.95 19.05 18.86 19.03 561,180 +0.08(+0.42%)
Mar 02, 2022 18.93 18.99 18.79 18.95 782,195 -0.15(-0.79%)
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.