Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Sprott Physical Gold & Silver Trust (NY: CEF )

22.04 -0.54 (-2.39%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 22.31 22.64 22.27 22.58 659,240 +0.47(+2.13%)
Jun 18, 2024 21.96 22.16 21.93 22.11 343,519 +0.09(+0.41%)
Jun 17, 2024 22.07 22.09 21.88 22.02 261,157 -0.13(-0.59%)
Jun 14, 2024 22.00 22.17 21.97 22.15 374,895 +0.35(+1.61%)
Jun 13, 2024 22.00 22.07 21.68 21.80 366,578 -0.27(-1.22%)
Jun 12, 2024 22.38 22.38 22.02 22.07 432,083 +0.08(+0.36%)
Jun 11, 2024 22.00 22.07 21.94 21.99 333,417 -0.09(-0.41%)
Jun 10, 2024 21.99 22.12 21.93 22.08 286,590 +0.31(+1.42%)
Jun 07, 2024 22.23 22.23 21.77 21.77 764,140 -1.13(-4.93%)
Jun 06, 2024 22.60 22.92 22.52 22.90 599,602 +0.50(+2.23%)
Jun 05, 2024 22.25 22.46 22.14 22.40 479,028 +0.28(+1.27%)
Jun 04, 2024 22.32 22.32 22.03 22.12 364,278 -0.44(-1.95%)
Jun 03, 2024 22.44 22.67 22.37 22.56 294,594 +0.19(+0.85%)
May 31, 2024 22.84 22.87 22.27 22.37 470,430 -0.27(-1.19%)
May 30, 2024 22.79 22.88 22.60 22.64 390,237 -0.21(-0.92%)
May 29, 2024 22.87 23.01 22.84 22.85 392,172 -0.17(-0.74%)
May 28, 2024 23.06 23.09 22.83 23.02 422,069 +0.59(+2.63%)
May 24, 2024 22.56 22.60 22.39 22.43 274,936 +0.05(+0.22%)
May 23, 2024 22.70 22.77 22.35 22.38 471,055 -0.44(-1.93%)
May 22, 2024 23.30 23.31 22.76 22.82 662,328 -0.61(-2.60%)
May 21, 2024 23.40 23.55 23.30 23.43 950,002 +0.06(+0.26%)
May 20, 2024 23.26 23.56 23.11 23.37 903,853 +0.16(+0.69%)
May 17, 2024 22.85 23.25 22.74 23.21 967,395 +0.75(+3.34%)
May 16, 2024 22.47 22.53 22.36 22.46 320,353 -0.10(-0.44%)
May 15, 2024 22.25 22.58 22.02 22.56 542,050 +0.49(+2.22%)
May 14, 2024 21.99 22.09 21.93 22.07 489,588 +0.20(+0.91%)
May 13, 2024 21.97 21.97 21.80 21.87 339,111 -0.17(-0.77%)
May 10, 2024 22.16 22.22 21.99 22.04 402,750 +0.06(+0.27%)
May 09, 2024 21.60 21.99 21.60 21.98 432,052 +0.56(+2.61%)
May 08, 2024 21.44 21.57 21.41 21.42 581,612 -0.08(-0.37%)
May 07, 2024 21.59 21.62 21.47 21.50 361,076 -0.16(-0.74%)
May 06, 2024 21.59 21.67 21.51 21.66 384,991 +0.47(+2.22%)
May 03, 2024 21.23 21.25 20.96 21.19 419,931 -0.09(-0.42%)
May 02, 2024 21.03 21.32 21.01 21.28 298,724 +0.03(+0.14%)
May 01, 2024 21.18 21.51 21.17 21.25 596,567 +0.16(+0.76%)
Apr 30, 2024 21.22 21.30 21.08 21.09 840,644 -0.51(-2.36%)
Apr 29, 2024 21.59 21.74 21.50 21.60 279,762 -0.04(-0.18%)
Apr 26, 2024 21.76 21.79 21.57 21.64 450,976 -0.02(-0.09%)
Apr 25, 2024 21.45 21.74 21.45 21.66 386,869 +0.16(+0.74%)
Apr 24, 2024 21.50 21.65 21.45 21.50 338,936 -0.04(-0.19%)
Apr 23, 2024 21.35 21.62 21.34 21.54 488,593 +0.00(+0.00%)
Apr 22, 2024 21.69 21.78 21.50 21.54 874,159 -0.84(-3.75%)
Apr 19, 2024 22.22 22.48 22.21 22.38 433,621 +0.15(+0.67%)
Apr 18, 2024 22.38 22.41 22.13 22.23 615,475 +0.01(+0.05%)
Apr 17, 2024 22.34 22.50 22.11 22.22 678,004 -0.05(-0.22%)
Apr 16, 2024 22.40 22.40 22.01 22.27 730,448 -0.12(-0.54%)
Apr 15, 2024 22.25 22.39 21.91 22.39 2,312,795 +0.39(+1.77%)
Apr 12, 2024 22.74 23.07 21.91 22.00 1,347,142 -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%)
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.