Skip to main content

Sprott Physical Gold & Silver Trust (NY: CEF )

24.31 -0.05 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 24.48 24.53 24.25 24.31 353,333 -0.05(-0.21%)
Nov 26, 2024 24.34 24.38 24.20 24.36 429,241 +0.09(+0.37%)
Nov 25, 2024 24.46 24.47 24.19 24.27 621,882 -0.81(-3.23%)
Nov 22, 2024 24.91 25.13 24.85 25.08 588,395 +0.35(+1.42%)
Nov 21, 2024 24.77 24.77 24.58 24.73 497,565 +0.13(+0.53%)
Nov 20, 2024 24.58 24.70 24.55 24.60 703,892 +0.05(+0.20%)
Nov 19, 2024 24.54 24.60 24.47 24.55 486,547 +0.17(+0.70%)
Nov 18, 2024 24.30 24.47 24.30 24.38 801,546 +0.51(+2.14%)
Nov 15, 2024 24.08 24.09 23.82 23.87 418,815 -0.05(-0.21%)
Nov 14, 2024 23.75 23.99 23.71 23.92 1,225,865 +0.07(+0.29%)
Nov 13, 2024 24.23 24.27 23.84 23.85 728,665 -0.24(-1.00%)
Nov 12, 2024 24.15 24.18 23.97 24.09 791,721 -0.09(-0.37%)
Nov 11, 2024 24.35 24.36 24.09 24.18 1,611,032 -0.70(-2.81%)
Nov 08, 2024 25.13 25.16 24.84 24.88 541,329 -0.34(-1.35%)
Nov 07, 2024 25.04 25.28 25.00 25.22 473,149 +0.52(+2.11%)
Nov 06, 2024 24.71 24.98 24.59 24.70 1,844,398 -1.00(-3.89%)
Nov 05, 2024 25.81 25.85 25.65 25.70 264,813 +0.04(+0.16%)
Nov 04, 2024 25.68 25.74 25.56 25.66 411,397 +0.10(+0.39%)
Nov 01, 2024 25.83 25.89 25.54 25.56 383,422 -0.15(-0.58%)
Oct 31, 2024 26.14 26.14 25.64 25.71 1,100,752 -0.67(-2.54%)
Oct 30, 2024 26.34 26.46 26.20 26.38 310,679 -0.09(-0.34%)
Oct 29, 2024 26.23 26.50 26.20 26.47 1,096,131 +0.45(+1.73%)
Oct 28, 2024 26.00 26.12 25.98 26.02 366,152 +0.00(+0.00%)
Oct 25, 2024 25.91 26.12 25.86 26.02 411,663 +0.00(+0.00%)
Oct 24, 2024 26.17 26.19 25.82 26.02 466,662 +0.16(+0.62%)
Oct 23, 2024 26.12 26.13 25.73 25.86 670,285 -0.50(-1.90%)
Oct 22, 2024 26.17 26.38 26.11 26.36 666,591 +0.49(+1.89%)
Oct 21, 2024 26.00 26.10 25.77 25.87 666,378 +0.09(+0.35%)
Oct 18, 2024 25.45 25.80 25.44 25.78 1,047,507 +0.58(+2.30%)
Oct 17, 2024 25.19 25.30 25.07 25.20 369,864 +0.10(+0.40%)
Oct 16, 2024 25.20 25.30 25.00 25.10 270,127 +0.15(+0.60%)
Oct 15, 2024 24.82 25.04 24.78 24.95 246,481 +0.10(+0.40%)
Oct 14, 2024 24.83 24.96 24.73 24.85 242,424 -0.09(-0.36%)
Oct 11, 2024 24.88 25.01 24.86 24.94 329,254 +0.26(+1.05%)
Oct 10, 2024 24.48 24.71 24.47 24.68 336,798 +0.29(+1.19%)
Oct 09, 2024 24.30 24.43 24.27 24.39 532,786 -0.12(-0.49%)
Oct 08, 2024 24.63 24.68 24.18 24.51 1,053,806 -0.30(-1.21%)
Oct 07, 2024 24.85 24.86 24.70 24.81 328,408 -0.17(-0.68%)
Oct 04, 2024 24.93 25.27 24.82 24.98 365,586 +0.02(+0.08%)
Oct 03, 2024 24.79 25.03 24.73 24.96 410,620 +0.04(+0.16%)
Oct 02, 2024 24.90 25.05 24.70 24.92 455,867 +0.18(+0.73%)
Oct 01, 2024 24.75 24.95 24.70 24.74 357,382 +0.25(+1.02%)
Sep 30, 2024 24.62 24.62 24.41 24.49 348,761 -0.27(-1.09%)
Sep 27, 2024 25.03 25.09 24.67 24.76 472,275 -0.29(-1.16%)
Sep 26, 2024 25.07 25.14 24.90 25.05 577,810 +0.10(+0.40%)
Sep 25, 2024 24.96 25.09 24.81 24.95 333,246 -0.09(-0.36%)
Sep 24, 2024 24.52 25.07 24.49 25.04 549,283 +0.61(+2.50%)
Sep 23, 2024 24.50 24.56 24.41 24.43 348,685 -0.09(-0.37%)
Sep 20, 2024 24.38 24.56 24.28 24.52 625,938 +0.36(+1.49%)
Sep 19, 2024 24.10 24.29 23.98 24.16 651,347 +0.53(+2.24%)
Sep 18, 2024 24.02 24.31 23.55 23.63 1,014,627 -0.33(-1.38%)
Sep 17, 2024 24.02 24.13 23.86 23.96 590,896 -0.12(-0.50%)
Sep 16, 2024 24.17 24.19 24.00 24.08 654,325 -0.01(-0.04%)
Sep 13, 2024 24.03 24.15 23.97 24.09 893,266 +0.34(+1.43%)
Sep 12, 2024 23.46 23.75 23.44 23.75 1,005,605 +0.61(+2.64%)
Sep 11, 2024 23.11 23.20 22.94 23.14 436,104 -0.01(-0.04%)
Sep 10, 2024 23.11 23.15 22.92 23.15 375,445 +0.13(+0.56%)
Sep 09, 2024 22.95 23.04 22.88 23.02 369,250 +0.18(+0.79%)
Sep 06, 2024 23.20 23.21 22.73 22.84 836,813 -0.39(-1.68%)
Sep 05, 2024 23.27 23.34 23.14 23.23 334,500 +0.33(+1.44%)
Sep 04, 2024 22.84 23.02 22.82 22.90 279,373 +0.01(+0.04%)
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.