Sprott Physical Gold & Silver Trust (NY: CEF )

22.00 -0.33 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 22.74 23.07 21.91 22.00 1,346,592 -0.33(-1.48%)
Apr 11, 2024 21.99 22.36 21.87 22.33 691,398 +0.51(+2.34%)
Apr 10, 2024 21.80 22.22 21.70 21.82 884,870 -0.26(-1.18%)
Apr 09, 2024 22.10 22.23 21.87 22.08 660,913 +0.16(+0.73%)
Apr 08, 2024 21.89 21.96 21.66 21.92 534,340 +0.18(+0.83%)
Apr 05, 2024 21.36 21.78 21.32 21.74 540,810 +0.46(+2.16%)
Apr 04, 2024 21.35 21.59 21.25 21.28 1,005,750 -0.13(-0.61%)
Apr 03, 2024 21.15 21.43 21.15 21.41 1,085,396 +0.36(+1.71%)
Apr 02, 2024 20.75 21.09 20.71 21.05 854,027 +0.53(+2.58%)
Apr 01, 2024 20.67 20.69 20.34 20.52 417,348 +0.18(+0.88%)
Mar 28, 2024 20.19 20.37 20.11 20.34 508,669 +0.27(+1.35%)
Mar 27, 2024 19.94 20.09 19.94 20.07 350,231 +0.17(+0.85%)
Mar 26, 2024 20.01 20.03 19.85 19.90 318,756 +0.01(+0.05%)
Mar 25, 2024 19.98 20.07 19.89 19.89 773,533 -0.02(-0.10%)
Mar 22, 2024 20.03 20.11 19.88 19.91 314,617 -0.15(-0.75%)
Mar 21, 2024 20.37 20.37 19.97 20.06 650,321 -0.24(-1.18%)
Mar 20, 2024 19.93 20.37 19.93 20.30 377,123 +0.32(+1.60%)
Mar 19, 2024 19.97 20.00 19.88 19.98 267,333 -0.05(-0.25%)
Mar 18, 2024 20.08 20.11 19.99 20.03 370,656 -0.03(-0.15%)
Mar 15, 2024 20.05 20.19 20.03 20.06 513,562 +0.08(+0.40%)
Mar 14, 2024 20.04 20.04 19.91 19.98 258,914 -0.08(-0.40%)
Mar 13, 2024 19.85 20.11 19.85 20.06 372,312 +0.32(+1.62%)
Mar 12, 2024 19.86 19.86 19.68 19.74 363,700 -0.27(-1.35%)
Mar 11, 2024 19.97 20.06 19.94 20.01 393,768 +0.07(+0.35%)
Mar 08, 2024 19.91 20.11 19.85 19.94 467,265 +0.10(+0.50%)
Mar 07, 2024 19.78 19.89 19.73 19.84 564,351 +0.15(+0.76%)
Mar 06, 2024 19.57 19.77 19.56 19.69 431,737 +0.24(+1.23%)
Mar 05, 2024 19.52 19.61 19.42 19.45 383,985 +0.05(+0.26%)
Mar 04, 2024 19.14 19.42 19.12 19.40 480,488 +0.40(+2.11%)
Mar 01, 2024 18.67 19.06 18.58 19.00 478,856 +0.41(+2.21%)
Feb 29, 2024 18.57 18.66 18.56 18.59 304,949 +0.12(+0.65%)
Feb 28, 2024 18.45 18.48 18.42 18.47 299,306 +0.03(+0.16%)
Feb 27, 2024 18.53 18.54 18.43 18.44 327,578 -0.04(-0.22%)
Feb 26, 2024 18.43 18.50 18.43 18.48 169,078 -0.13(-0.70%)
Feb 23, 2024 18.48 18.66 18.47 18.61 333,792 +0.11(+0.59%)
Feb 22, 2024 18.51 18.54 18.45 18.50 389,180 -0.02(-0.11%)
Feb 21, 2024 18.63 18.63 18.47 18.52 385,488 -0.04(-0.22%)
Feb 20, 2024 18.65 18.66 18.55 18.56 437,613 -0.04(-0.22%)
Feb 16, 2024 18.41 18.67 18.36 18.60 406,447 +0.18(+0.98%)
Feb 15, 2024 18.40 18.46 18.34 18.42 354,888 +0.25(+1.38%)
Feb 14, 2024 18.05 18.23 18.04 18.17 391,529 +0.09(+0.50%)
Feb 13, 2024 18.21 18.23 18.04 18.08 787,517 -0.35(-1.90%)
Feb 12, 2024 18.38 18.45 18.37 18.43 449,089 -0.02(-0.11%)
Feb 09, 2024 18.42 18.49 18.39 18.45 265,768 -0.06(-0.32%)
Feb 08, 2024 18.41 18.56 18.41 18.51 253,868 +0.07(+0.35%)
Feb 07, 2024 18.44 18.53 18.41 18.45 431,494 -0.00(-0.03%)
Feb 06, 2024 18.41 18.53 18.40 18.45 524,732 +0.06(+0.33%)
Feb 05, 2024 18.33 18.43 18.33 18.39 368,821 -0.16(-0.86%)
Feb 02, 2024 18.52 18.58 18.45 18.55 881,759 -0.28(-1.49%)
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.