Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

20.33 +0.26 (+1.30%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.67 18.74 18.39 18.46 350,784 -0.20(-1.07%)
Oct 30, 2023 18.70 18.75 18.64 18.66 376,658 -0.03(-0.16%)
Oct 27, 2023 18.45 18.70 18.31 18.69 456,923 +0.33(+1.80%)
Oct 26, 2023 18.29 18.44 18.25 18.36 285,981 -0.05(-0.27%)
Oct 25, 2023 18.21 18.45 18.14 18.41 815,904 +0.16(+0.88%)
Oct 24, 2023 18.25 18.36 18.15 18.25 526,488 -0.14(-0.76%)
Oct 23, 2023 18.54 18.57 18.34 18.39 467,759 -0.27(-1.45%)
Oct 20, 2023 18.38 18.67 18.34 18.66 1,379,062 +0.35(+1.91%)
Oct 19, 2023 18.09 18.35 18.08 18.31 250,753 +0.16(+0.88%)
Oct 18, 2023 18.15 18.31 18.02 18.15 353,381 +0.17(+0.95%)
Oct 17, 2023 17.87 18.05 17.86 17.98 215,006 +0.13(+0.73%)
Oct 16, 2023 17.89 17.93 17.83 17.85 204,125 -0.09(-0.50%)
Oct 13, 2023 17.78 17.98 17.72 17.94 458,459 +0.55(+3.16%)
Oct 12, 2023 17.49 17.50 17.34 17.39 272,171 -0.03(-0.17%)
Oct 11, 2023 17.36 17.49 17.36 17.42 500,972 +0.10(+0.58%)
Oct 10, 2023 17.38 17.38 17.29 17.32 535,284 -0.12(-0.69%)
Oct 09, 2023 17.22 17.44 17.18 17.44 625,968 +0.38(+2.23%)
Oct 06, 2023 16.94 17.07 16.80 17.06 675,204 +0.23(+1.37%)
Oct 05, 2023 16.81 16.89 16.73 16.83 355,078 -0.05(-0.30%)
Oct 04, 2023 16.90 16.90 16.73 16.88 514,732 -0.04(-0.24%)
Oct 03, 2023 16.84 16.99 16.81 16.92 649,258 -0.03(-0.18%)
Oct 02, 2023 17.09 17.09 16.90 16.95 641,908 -0.37(-2.14%)
Sep 29, 2023 17.75 17.79 17.29 17.32 632,988 -0.23(-1.31%)
Sep 28, 2023 17.52 17.62 17.43 17.55 393,517 -0.02(-0.11%)
Sep 27, 2023 17.65 17.69 17.51 17.57 500,928 -0.22(-1.24%)
Sep 26, 2023 17.80 17.90 17.78 17.79 296,830 -0.13(-0.73%)
Sep 25, 2023 18.05 17.94 17.91 17.92 348,016 -0.20(-1.10%)
Sep 22, 2023 18.12 18.17 18.08 18.12 446,803 +0.10(+0.55%)
Sep 21, 2023 17.93 18.09 17.93 18.02 475,216 -0.11(-0.61%)
Sep 20, 2023 18.11 18.29 18.11 18.13 297,381 +0.04(+0.22%)
Sep 19, 2023 18.18 18.18 18.07 18.09 167,442 -0.04(-0.22%)
Sep 18, 2023 18.03 18.13 18.00 18.13 319,168 +0.16(+0.89%)
Sep 15, 2023 18.02 18.11 17.97 17.97 340,051 +0.15(+0.84%)
Sep 14, 2023 17.76 17.87 17.68 17.82 367,017 -0.03(-0.17%)
Sep 13, 2023 17.89 17.94 17.83 17.85 283,885 -0.03(-0.17%)
Sep 12, 2023 17.87 17.96 17.84 17.88 424,239 -0.11(-0.61%)
Sep 11, 2023 18.08 18.09 17.94 17.99 750,233 +0.06(+0.33%)
Sep 08, 2023 17.97 18.08 17.91 17.93 219,486 -0.02(-0.11%)
Sep 07, 2023 17.95 18.02 17.95 17.95 152,151 -0.05(-0.28%)
Sep 06, 2023 18.00 18.15 17.93 18.00 500,237 -0.20(-1.10%)
Sep 05, 2023 18.39 18.39 18.15 18.20 314,322 -0.21(-1.14%)
Sep 01, 2023 18.60 18.75 18.39 18.41 338,936 -0.12(-0.65%)
Aug 31, 2023 18.60 18.60 18.48 18.53 363,054 -0.07(-0.38%)
Aug 30, 2023 18.73 18.73 18.58 18.60 271,491 -0.02(-0.11%)
Aug 29, 2023 18.33 18.62 18.30 18.62 450,049 +0.29(+1.58%)
Aug 28, 2023 18.19 18.40 18.19 18.33 543,488 +0.06(+0.33%)
Aug 25, 2023 18.23 18.34 18.11 18.27 296,574 +0.00(+0.00%)
Aug 24, 2023 18.21 18.33 18.20 18.27 422,223 -0.03(-0.16%)
Aug 23, 2023 18.22 18.35 18.19 18.30 364,560 +0.33(+1.84%)
Aug 22, 2023 17.95 17.99 17.86 17.97 443,965 +0.04(+0.22%)
Aug 21, 2023 17.88 17.94 17.76 17.93 325,454 +0.17(+0.96%)
Aug 18, 2023 17.77 17.80 17.70 17.76 382,073 +0.06(+0.34%)
Aug 17, 2023 17.80 17.85 17.65 17.70 252,178 +0.04(+0.23%)
Aug 16, 2023 17.76 17.80 17.58 17.66 489,972 -0.04(-0.23%)
Aug 15, 2023 17.70 17.81 17.65 17.70 824,842 -0.07(-0.39%)
Aug 14, 2023 17.80 17.82 17.74 17.77 563,406 -0.06(-0.34%)
Aug 11, 2023 17.89 17.95 17.82 17.83 305,422 -0.07(-0.39%)
Aug 10, 2023 18.04 18.06 17.87 17.90 319,676 -0.04(-0.22%)
Aug 09, 2023 17.99 18.04 17.89 17.94 300,507 -0.07(-0.39%)
Aug 08, 2023 18.02 18.04 17.92 18.01 275,959 -0.13(-0.72%)
Aug 07, 2023 18.30 18.30 18.09 18.14 321,911 -0.11(-0.60%)
Aug 04, 2023 18.26 18.38 18.20 18.25 610,241 +0.00(+0.00%)
Aug 03, 2023 18.22 18.27 18.15 18.25 466,040 -0.03(-0.16%)
Aug 02, 2023 18.40 18.44 18.23 18.28 435,285 -0.14(-0.76%)
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.