Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

20.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.05 13.06 12.96 13.02 571,845 +0.03(+0.23%)
Jan 30, 2019 12.86 13.00 12.84 12.99 394,451 +0.11(+0.85%)
Jan 29, 2019 12.81 12.91 12.81 12.88 375,009 +0.11(+0.86%)
Jan 28, 2019 12.71 12.82 12.70 12.77 397,045 +0.04(+0.31%)
Jan 25, 2019 12.64 12.77 12.63 12.73 862,400 +0.22(+1.76%)
Jan 24, 2019 12.51 12.58 12.49 12.51 298,632 -0.02(-0.16%)
Jan 23, 2019 12.53 12.56 12.51 12.53 333,369 -0.05(-0.40%)
Jan 22, 2019 12.50 12.59 12.49 12.58 322,889 +0.06(+0.48%)
Jan 18, 2019 12.56 12.58 12.50 12.52 469,300 -0.12(-0.95%)
Jan 17, 2019 12.63 12.68 12.61 12.64 302,774 -0.04(-0.32%)
Jan 16, 2019 12.70 12.70 12.64 12.68 622,486 +0.02(+0.16%)
Jan 15, 2019 12.72 12.72 12.62 12.66 373,183 -0.02(-0.16%)
Jan 14, 2019 12.66 12.71 12.63 12.68 321,318 +0.03(+0.24%)
Jan 11, 2019 12.63 12.68 12.62 12.65 258,900 +0.02(+0.16%)
Jan 10, 2019 12.69 12.69 12.61 12.63 356,059 -0.09(-0.71%)
Jan 09, 2019 12.61 12.74 12.61 12.72 429,353 +0.11(+0.87%)
Jan 08, 2019 12.60 12.64 12.57 12.61 413,603 -0.04(-0.32%)
Jan 07, 2019 12.69 12.70 12.62 12.65 474,317 +0.00(+0.00%)
Jan 04, 2019 12.64 12.68 12.54 12.65 578,700 -0.04(-0.32%)
Jan 03, 2019 12.62 12.71 12.60 12.69 1,168,533 +0.14(+1.12%)
Jan 02, 2019 12.55 12.60 12.50 12.55 795,255 +0.01(+0.08%)
Dec 31, 2018 12.49 12.55 12.34 12.54 1,017,700 +0.04(+0.32%)
Dec 28, 2018 12.45 12.54 12.45 12.50 717,500 +0.07(+0.56%)
Dec 27, 2018 12.45 12.50 12.34 12.43 596,962 +0.05(+0.40%)
Dec 26, 2018 12.35 12.44 12.30 12.38 1,387,989 +0.10(+0.81%)
Dec 24, 2018 12.21 12.29 12.18 12.28 624,400 +0.16(+1.32%)
Dec 21, 2018 12.18 12.18 12.09 12.12 578,500 -0.05(-0.41%)
Dec 20, 2018 12.11 12.22 12.07 12.17 2,040,150 +0.20(+1.67%)
Dec 19, 2018 12.09 12.22 11.94 11.97 1,381,181 -0.07(-0.62%)
Dec 18, 2018 12.02 12.09 12.01 12.04 954,719 +0.01(+0.04%)
Dec 17, 2018 11.97 12.06 11.96 12.04 1,215,145 +0.08(+0.67%)
Dec 14, 2018 11.89 11.97 11.89 11.96 1,054,500 -0.06(-0.50%)
Dec 13, 2018 12.07 12.08 12.01 12.02 642,201 -0.05(-0.41%)
Dec 12, 2018 12.08 12.10 12.02 12.07 1,220,459 +0.06(+0.50%)
Dec 11, 2018 12.01 12.07 11.97 12.01 885,541 +0.04(+0.33%)
Dec 10, 2018 11.97 12.11 11.96 11.97 745,584 -0.04(-0.33%)
Dec 07, 2018 11.98 12.05 11.96 12.01 762,600 +0.04(+0.33%)
Dec 06, 2018 11.91 11.97 11.90 11.97 766,576 +0.04(+0.34%)
Dec 04, 2018 11.99 12.04 11.87 11.93 1,162,700 +0.10(+0.85%)
Dec 03, 2018 11.89 11.92 11.82 11.83 745,765 +0.10(+0.85%)
Nov 30, 2018 11.72 11.74 11.63 11.73 606,200 -0.06(-0.51%)
Nov 29, 2018 11.80 11.85 11.77 11.79 524,203 +0.03(+0.26%)
Nov 28, 2018 11.66 11.83 11.64 11.76 418,746 +0.06(+0.51%)
Nov 27, 2018 11.73 11.77 11.64 11.70 501,995 -0.03(-0.26%)
Nov 26, 2018 11.75 11.78 11.72 11.73 559,295 -0.02(-0.17%)
Nov 23, 2018 11.73 11.76 11.71 11.75 270,700 -0.06(-0.51%)
Nov 21, 2018 11.81 11.81 11.81 0 +0.06(+0.51%)
Nov 20, 2018 11.82 11.82 11.72 11.75 601,043 -0.05(-0.42%)
Nov 19, 2018 11.73 11.80 11.73 11.80 481,028 +0.04(+0.34%)
Nov 16, 2018 11.75 11.78 11.71 11.76 634,200 +0.16(+1.38%)
Nov 15, 2018 11.63 11.67 11.59 11.60 1,010,211 -0.01(-0.09%)
Nov 14, 2018 11.49 11.66 11.48 11.61 657,906 +0.10(+0.87%)
Nov 13, 2018 11.46 11.61 11.37 11.51 824,809 -0.03(-0.26%)
Nov 12, 2018 11.51 11.56 11.49 11.54 920,128 -0.04(-0.35%)
Nov 09, 2018 11.60 11.67 11.55 11.58 891,200 -0.12(-1.03%)
Nov 08, 2018 11.74 11.79 11.70 11.70 574,736 -0.11(-0.93%)
Nov 07, 2018 11.80 11.86 11.77 11.81 1,002,057 +0.01(+0.08%)
Nov 06, 2018 11.82 11.84 11.74 11.80 509,822 -0.06(-0.51%)
Nov 05, 2018 11.85 11.88 11.81 11.86 488,910 -0.05(-0.42%)
Nov 02, 2018 11.93 12.00 11.85 11.91 1,266,000 +0.00(+0.00%)
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.