Sprott Physical Silver Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	9.650	9.650	9.650	9.650	9.650	100
2024-08-14	9.440	9.440	9.350	9.430	9.430	2,233
2024-08-13	9.490	9.490	9.490	9.490	9.490	0
2024-08-12	9.490	9.490	9.490	9.490	9.490	600
2024-08-09	9.350	9.350	9.350	9.350	9.350	0
2024-08-08	9.280	9.360	9.280	9.350	9.350	828
2024-08-07	9.290	9.320	9.160	9.160	9.160	3,482
2024-08-06	9.210	9.360	9.210	9.350	9.350	700
2024-08-02	9.730	9.730	9.730	9.730	9.730	500
2024-08-01	9.670	9.670	9.670	9.670	9.670	521
2024-07-31	9.720	9.720	9.720	9.720	9.720	0
2024-07-30	9.610	9.720	9.610	9.720	9.720	200
2024-07-29	9.590	9.590	9.410	9.410	9.410	502
2024-07-26	9.600	9.600	9.600	9.600	9.600	2,000
2024-07-25	9.440	9.440	9.380	9.380	9.380	311
2024-07-24	9.930	9.930	9.930	9.930	9.930	0
2024-07-23	9.930	9.930	9.930	9.930	9.930	100
2024-07-22	9.910	9.970	9.910	9.970	9.970	1,171
2024-07-19	10.000	10.000	10.000	10.000	10.000	1,025
2024-07-18	10.190	10.210	10.190	10.200	10.200	3,590
2024-07-17	10.570	10.570	10.520	10.520	10.520	1,722
2024-07-16	10.480	10.480	10.480	10.480	10.480	1,070
2024-07-15	10.500	10.500	10.500	10.500	10.500	670
2024-07-12	10.570	10.570	10.570	10.570	10.570	757
2024-07-11	10.730	10.770	10.730	10.770	10.770	1,100
2024-07-10	10.470	10.470	10.470	10.470	10.470	262
2024-07-09	10.510	10.510	10.450	10.450	10.450	380
2024-07-08	10.540	10.540	10.450	10.450	10.450	605
2024-07-05	10.310	10.310	10.310	10.310	10.310	0
2024-07-04	10.310	10.310	10.310	10.310	10.310	301
2024-07-03	10.060	10.060	10.060	10.060	10.060	0
2024-07-02	10.050	10.060	10.050	10.060	10.060	391
2024-06-28	9.890	9.890	9.890	9.890	9.890	0
2024-06-27	9.890	9.890	9.890	9.890	9.890	150
2024-06-26	9.840	9.840	9.840	9.840	9.840	0
2024-06-25	9.840	9.840	9.840	9.840	9.840	500
2024-06-24	10.100	10.110	10.040	10.040	10.040	900
2024-06-21	10.370	10.370	10.370	10.370	10.370	0
2024-06-20	10.190	10.370	10.190	10.370	10.370	1,500
2024-06-19	9.790	9.790	9.790	9.790	9.790	0
2024-06-18	9.790	9.800	9.790	9.790	9.790	3,100
2024-06-17	9.850	9.850	9.850	9.850	9.850	0
2024-06-14	9.850	9.850	9.850	9.850	9.850	0
2024-06-13	9.850	9.850	9.850	9.850	9.850	0
2024-06-12	9.850	9.850	9.850	9.850	9.850	0
2024-06-11	9.840	9.850	9.840	9.850	9.850	800
2024-06-10	9.970	9.970	9.970	9.970	9.970	337
2024-06-07	9.990	9.990	9.870	9.870	9.870	600
2024-06-06	10.250	10.250	10.250	10.250	10.250	122
2024-06-05	9.990	10.130	9.990	10.130	10.130	200
2024-06-04	9.930	9.930	9.930	9.930	9.930	100
2024-06-03	10.280	10.370	10.280	10.370	10.370	600
2024-05-31	10.460	10.460	10.460	10.460	10.460	0
2024-05-30	10.610	10.650	10.460	10.460	10.460	400
2024-05-29	10.670	10.850	10.670	10.760	10.760	37,300
2024-05-28	10.570	10.750	10.570	10.650	10.650	2,573
2024-05-27	10.630	10.630	10.540	10.570	10.570	1,900
2024-05-24	10.310	10.310	10.310	10.310	10.310	0
2024-05-23	10.320	10.340	10.310	10.310	10.310	15,500
2024-05-22	10.720	10.720	10.510	10.510	10.510	2,100

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.