Sprott Physical Gold and Silver Trust (CEF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

23.43

+0.06

(+0.26%)

At close: 04:00PM EDT

23.42

-0.01

(-0.04%)

After hours:

07:59PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	23.40	23.55	23.31	23.43	23.43	949,800
May 20, 2024	23.26	23.56	23.11	23.37	23.37	904,900
May 17, 2024	22.85	23.25	22.74	23.21	23.21	967,300
May 16, 2024	22.47	22.53	22.37	22.46	22.46	320,400
May 15, 2024	22.25	22.58	22.03	22.56	22.56	542,100
May 14, 2024	21.99	22.09	21.93	22.07	22.07	489,600
May 13, 2024	21.97	21.97	21.80	21.87	21.87	339,100
May 10, 2024	22.16	22.22	21.99	22.04	22.04	402,800
May 09, 2024	21.60	21.99	21.60	21.98	21.98	432,000
May 08, 2024	21.44	21.57	21.42	21.42	21.42	581,600
May 07, 2024	21.59	21.63	21.47	21.50	21.50	361,100
May 06, 2024	21.59	21.67	21.51	21.66	21.66	385,000
May 03, 2024	21.23	21.25	20.96	21.19	21.19	419,700
May 02, 2024	21.03	21.32	21.01	21.28	21.28	298,700
May 01, 2024	21.18	21.51	21.17	21.25	21.25	596,600
Apr 30, 2024	21.22	21.30	21.08	21.09	21.09	840,600
Apr 29, 2024	21.59	21.74	21.50	21.60	21.60	279,600
Apr 26, 2024	21.76	21.79	21.57	21.64	21.64	450,900
Apr 25, 2024	21.45	21.74	21.45	21.66	21.66	386,900
Apr 24, 2024	21.50	21.65	21.45	21.50	21.50	338,900
Apr 23, 2024	21.35	21.62	21.34	21.54	21.54	488,600
Apr 22, 2024	21.69	21.78	21.50	21.54	21.54	874,200
Apr 19, 2024	22.22	22.48	22.21	22.38	22.38	433,600
Apr 18, 2024	22.38	22.41	22.13	22.23	22.23	615,600
Apr 17, 2024	22.34	22.50	22.11	22.22	22.22	678,000
Apr 16, 2024	22.40	22.40	22.01	22.27	22.27	730,400
Apr 15, 2024	22.25	22.39	21.91	22.39	22.39	2,312,800
Apr 12, 2024	22.74	23.07	21.91	22.00	22.00	1,346,600
Apr 11, 2024	21.99	22.36	21.87	22.33	22.33	691,400
Apr 10, 2024	21.80	22.22	21.70	21.82	21.82	885,200
Apr 09, 2024	22.10	22.23	21.87	22.08	22.08	660,700
Apr 08, 2024	21.89	21.96	21.67	21.92	21.92	534,200
Apr 05, 2024	21.36	21.78	21.32	21.74	21.74	540,700
Apr 04, 2024	21.35	21.59	21.25	21.28	21.28	1,005,800
Apr 03, 2024	21.15	21.43	21.15	21.41	21.41	1,085,400
Apr 02, 2024	20.75	21.09	20.71	21.05	21.05	854,700
Apr 01, 2024	20.67	20.69	20.34	20.52	20.52	417,200
Mar 28, 2024	20.19	20.37	20.11	20.34	20.34	508,700
Mar 27, 2024	19.94	20.09	19.94	20.07	20.07	350,200
Mar 26, 2024	20.01	20.03	19.85	19.90	19.90	318,800
Mar 25, 2024	19.98	20.07	19.89	19.89	19.89	773,500
Mar 22, 2024	20.03	20.11	19.88	19.91	19.91	314,600
Mar 21, 2024	20.37	20.37	19.97	20.06	20.06	650,300
Mar 20, 2024	19.93	20.37	19.93	20.30	20.30	377,600
Mar 19, 2024	19.97	20.00	19.88	19.98	19.98	267,300
Mar 18, 2024	20.08	20.11	19.99	20.03	20.03	370,700
Mar 15, 2024	20.05	20.19	20.03	20.06	20.06	513,500
Mar 14, 2024	20.04	20.04	19.91	19.98	19.98	258,900
Mar 13, 2024	19.85	20.11	19.85	20.06	20.06	372,200
Mar 12, 2024	19.86	19.86	19.68	19.74	19.74	363,700
Mar 11, 2024	19.97	20.06	19.94	20.01	20.01	393,800
Mar 08, 2024	19.91	20.11	19.85	19.94	19.94	467,100
Mar 07, 2024	19.78	19.89	19.73	19.84	19.84	564,400
Mar 06, 2024	19.57	19.77	19.56	19.69	19.69	431,700
Mar 05, 2024	19.52	19.61	19.42	19.45	19.45	384,000
Mar 04, 2024	19.14	19.42	19.12	19.40	19.40	481,700
Mar 01, 2024	18.67	19.06	18.58	19.00	19.00	477,600
Feb 29, 2024	18.57	18.66	18.56	18.59	18.59	304,900
Feb 28, 2024	18.45	18.48	18.42	18.47	18.47	299,300
Feb 27, 2024	18.53	18.54	18.43	18.44	18.44	327,600
Feb 26, 2024	18.43	18.50	18.43	18.48	18.48	169,100
Feb 23, 2024	18.48	18.66	18.47	18.61	18.61	333,800
Feb 22, 2024	18.51	18.54	18.45	18.50	18.50	388,700
Feb 21, 2024	18.63	18.63	18.47	18.52	18.52	385,500
Feb 20, 2024	18.65	18.66	18.55	18.56	18.56	437,600
Feb 16, 2024	18.41	18.67	18.36	18.60	18.60	406,400
Feb 15, 2024	18.40	18.46	18.34	18.42	18.42	354,900
Feb 14, 2024	18.05	18.23	18.04	18.17	18.17	391,500
Feb 13, 2024	18.21	18.23	18.04	18.08	18.08	787,500
Feb 12, 2024	18.38	18.45	18.37	18.43	18.43	449,100
Feb 09, 2024	18.42	18.49	18.39	18.45	18.45	265,700
Feb 08, 2024	18.41	18.56	18.41	18.51	18.51	253,900
Feb 07, 2024	18.44	18.53	18.41	18.45	18.45	431,500
Feb 06, 2024	18.41	18.53	18.40	18.45	18.45	525,800
Feb 05, 2024	18.33	18.43	18.33	18.39	18.39	368,800
Feb 02, 2024	18.52	18.58	18.45	18.55	18.55	881,800
Feb 01, 2024	18.70	18.93	18.67	18.83	18.83	316,800
Jan 31, 2024	18.76	18.88	18.58	18.60	18.60	274,700
Jan 30, 2024	18.84	18.84	18.64	18.70	18.70	355,900
Jan 29, 2024	18.69	18.74	18.51	18.72	18.72	332,900
Jan 26, 2024	18.57	18.58	18.48	18.50	18.50	245,400
Jan 25, 2024	18.60	18.61	18.46	18.57	18.57	323,700
Jan 24, 2024	18.64	18.66	18.42	18.42	18.42	689,500
Jan 23, 2024	18.48	18.60	18.47	18.52	18.52	905,500
Jan 22, 2024	18.34	18.47	18.32	18.38	18.38	410,900
Jan 19, 2024	18.66	18.66	18.51	18.54	18.54	544,600
Jan 18, 2024	18.45	18.59	18.44	18.57	18.57	256,900
Jan 17, 2024	18.58	18.63	18.41	18.41	18.41	391,700
Jan 16, 2024	18.80	18.83	18.68	18.72	18.72	263,900
Jan 12, 2024	18.98	19.05	18.83	18.86	18.86	480,400
Jan 11, 2024	18.73	18.77	18.48	18.67	18.67	440,100
Jan 10, 2024	18.63	18.71	18.62	18.64	18.64	390,500
Jan 09, 2024	18.88	18.88	18.66	18.67	18.67	777,400
Jan 08, 2024	18.68	18.88	18.68	18.76	18.76	252,800
Jan 05, 2024	18.92	19.13	18.86	18.91	18.91	382,100
Jan 04, 2024	18.79	18.89	18.72	18.88	18.88	260,800
Jan 03, 2024	18.74	18.85	18.69	18.84	18.84	265,000
Jan 02, 2024	19.16	19.23	19.04	19.04	19.04	594,400
Dec 29, 2023	19.16	19.22	19.04	19.15	19.15	615,300
Dec 28, 2023	19.35	19.41	19.23	19.25	19.25	281,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7339+0.0003(+0.05%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,781.24-914.15(-0.95%)

Sprott Physical Gold and Silver Trust (CEF)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7339
+0.0003(+0.05%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,781.24
-914.15(-0.95%)