Sprott Physical Gold & Silver Trust (NY: CEF )

18.03 USD -0.08 (-0.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 18.18 18.20 17.97 18.03 540,030 -0.08(-0.44%)
Jan 20, 2022 18.07 18.26 18.07 18.11 747,128 +0.06(+0.33%)
Jan 19, 2022 17.80 18.14 17.79 18.05 1,165,055 +0.38(+2.15%)
Jan 18, 2022 17.60 17.78 17.57 17.67 663,986 +0.13(+0.74%)
Jan 14, 2022 17.54 0 -0.10(-0.57%)
Jan 13, 2022 17.57 17.69 17.51 17.64 602,858 -0.02(-0.11%)
Jan 12, 2022 17.48 17.70 17.47 17.66 421,109 +0.10(+0.57%)
Jan 11, 2022 17.36 17.57 17.34 17.56 323,468 +0.26(+1.50%)
Jan 10, 2022 17.29 17.41 17.29 17.30 651,147 -0.03(-0.17%)
Jan 07, 2022 17.40 17.42 17.25 17.33 419,547 -0.00(-0.03%)
Jan 06, 2022 17.30 17.36 17.22 17.33 362,508 -0.21(-1.23%)
Jan 05, 2022 17.72 17.83 17.55 17.55 265,925 -0.10(-0.57%)
Jan 04, 2022 17.57 17.69 17.55 17.65 366,140 +0.10(+0.57%)
Jan 03, 2022 17.49 17.58 17.45 17.55 462,708 -0.19(-1.07%)
Dec 31, 2021 17.80 17.85 17.73 17.74 528,957 +0.04(+0.23%)
Dec 30, 2021 17.55 17.73 17.55 17.70 664,777 +0.13(+0.74%)
Dec 29, 2021 17.51 17.66 17.50 17.57 642,522 -0.13(-0.73%)
Dec 28, 2021 17.77 17.86 17.66 17.70 582,217 -0.11(-0.62%)
Dec 27, 2021 17.78 17.88 17.77 17.81 375,922 +0.04(+0.23%)
Dec 23, 2021 17.70 17.82 17.62 17.77 403,168 +0.05(+0.28%)
Dec 22, 2021 17.65 17.72 17.54 17.72 475,210 +0.22(+1.26%)
Dec 21, 2021 17.61 17.65 17.48 17.50 402,543 -0.04(-0.23%)
Dec 20, 2021 17.37 17.55 17.33 17.54 1,422,087 +0.13(+0.75%)
Dec 17, 2021 17.44 17.49 17.37 17.41 790,951 +0.03(+0.17%)
Dec 16, 2021 17.20 17.40 17.16 17.38 589,342 +0.29(+1.70%)
Dec 15, 2021 16.86 17.10 16.76 17.09 491,230 +0.15(+0.89%)
Dec 14, 2021 16.94 17.06 16.89 16.94 1,070,784 -0.25(-1.45%)
Dec 13, 2021 17.22 17.22 17.14 17.19 254,893 +0.06(+0.35%)
Dec 10, 2021 17.21 17.21 17.09 17.13 348,765 +0.09(+0.53%)
Dec 09, 2021 17.23 17.24 17.03 17.04 408,222 -0.26(-1.50%)
Dec 08, 2021 17.22 17.33 17.15 17.30 518,505 +0.07(+0.41%)
Dec 07, 2021 17.11 17.25 17.11 17.23 432,030 +0.08(+0.47%)
Dec 06, 2021 17.06 17.21 17.05 17.15 801,307 -0.09(-0.52%)
Dec 03, 2021 17.13 17.24 16.95 17.24 496,961 +0.14(+0.82%)
Dec 02, 2021 17.31 17.31 16.97 17.10 2,943,030 -0.11(-0.64%)
Dec 01, 2021 17.43 17.50 17.20 17.21 643,285 -0.22(-1.26%)
Nov 30, 2021 17.68 17.84 17.64 17.43 397,353 -0.14(-0.80%)
Nov 29, 2021 17.66 17.66 17.45 17.57 566,011 -0.04(-0.23%)
Nov 26, 2021 17.82 17.91 17.56 17.61 325,629 -0.14(-0.79%)
Nov 24, 2021 17.69 17.82 17.64 17.75 502,341 -0.06(-0.34%)
Nov 23, 2021 17.80 17.81 17.66 17.81 461,776 -0.20(-1.11%)
Nov 22, 2021 18.21 18.23 17.95 18.01 504,896 -0.39(-2.12%)
Nov 19, 2021 18.46 18.54 18.35 18.40 226,784 -0.08(-0.43%)
Nov 18, 2021 18.50 18.57 18.44 18.48 417,769 -0.10(-0.54%)
Nov 17, 2021 18.70 18.74 18.52 18.58 485,583 +0.01(+0.05%)
Nov 16, 2021 18.67 18.74 18.52 18.57 270,465 -0.10(-0.54%)
Nov 15, 2021 18.64 18.88 18.60 18.67 344,993 -0.08(-0.43%)
Nov 12, 2021 18.65 18.75 18.59 18.75 497,613 +0.11(+0.59%)
Nov 11, 2021 18.64 18.73 18.64 18.64 357,008 +0.11(+0.59%)
Nov 10, 2021 18.49 18.55 18.53 1,315,094 +0.34(+1.87%)
Nov 09, 2021 18.15 18.19 17.99 18.19 488,511 +0.07(+0.39%)
Nov 08, 2021 18.10 18.21 18.10 18.12 501,956 +0.08(+0.44%)
Nov 05, 2021 17.86 18.07 17.82 18.04 339,860 +0.26(+1.46%)
Nov 04, 2021 17.84 17.93 17.73 17.78 445,132 +0.12(+0.68%)
Nov 03, 2021 17.67 17.72 17.49 17.66 725,224 -0.20(-1.12%)
Nov 02, 2021 17.89 17.94 17.81 17.86 279,381 -0.14(-0.78%)
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.