Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

20.26 +0.19 (+0.95%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.07 17.11 16.78 16.82 906,075 -0.29(-1.69%)
Jun 29, 2022 17.29 17.29 17.07 17.11 300,615 -0.04(-0.23%)
Jun 28, 2022 17.34 17.34 17.13 17.15 508,864 -0.14(-0.81%)
Jun 27, 2022 17.44 17.46 17.29 17.29 400,215 -0.09(-0.49%)
Jun 24, 2022 17.34 17.46 17.28 17.38 268,278 -0.02(-0.14%)
Jun 23, 2022 17.61 17.69 17.35 17.40 416,639 -0.27(-1.53%)
Jun 22, 2022 17.72 17.73 17.57 17.67 242,548 +0.00(+0.00%)
Jun 21, 2022 17.77 17.84 17.63 17.67 290,161 -0.04(-0.23%)
Jun 17, 2022 17.84 17.84 17.66 17.71 324,361 -0.14(-0.78%)
Jun 16, 2022 17.55 17.88 17.51 17.85 443,878 +0.23(+1.31%)
Jun 15, 2022 17.57 17.74 17.38 17.62 819,996 +0.34(+1.97%)
Jun 14, 2022 17.51 17.51 17.23 17.28 990,163 -0.20(-1.14%)
Jun 13, 2022 17.75 17.75 17.45 17.48 639,055 -0.59(-3.27%)
Jun 10, 2022 17.71 18.14 17.62 18.07 357,867 +0.22(+1.23%)
Jun 09, 2022 17.87 17.91 17.76 17.85 462,468 -0.08(-0.45%)
Jun 08, 2022 17.91 18.03 17.88 17.93 380,591 -0.05(-0.28%)
Jun 07, 2022 17.73 17.99 17.68 17.98 1,038,897 +0.27(+1.52%)
Jun 06, 2022 17.76 17.79 17.64 17.71 463,976 +0.06(+0.34%)
Jun 03, 2022 17.86 17.86 17.56 17.65 274,480 -0.24(-1.34%)
Jun 02, 2022 17.75 17.89 17.72 17.89 316,713 +0.29(+1.65%)
Jun 01, 2022 17.56 17.67 17.50 17.60 319,233 +0.20(+1.15%)
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%)
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.