Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 10.680 | 10.700 | 10.680 | 10.700 | 10.700 | 812 |
| 2024-05-17 | 10.300 | 10.400 | 10.300 | 10.400 | 10.400 | 500 |
| 2024-05-16 | 9.980 | 10.010 | 9.920 | 10.010 | 10.010 | 1,000 |
| 2024-05-15 | 9.790 | 10.000 | 9.760 | 10.000 | 10.000 | 7,122 |
| 2024-05-14 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-05-13 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-05-10 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-05-09 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 100 |
| 2024-05-08 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 270 |
| 2024-05-07 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-05-06 | 9.240 | 9.280 | 9.240 | 9.280 | 9.280 | 800 |
| 2024-05-03 | 8.970 | 8.970 | 8.880 | 8.880 | 8.880 | 1,550 |
| 2024-05-02 | 8.830 | 9.000 | 8.830 | 9.000 | 9.000 | 3,500 |
| 2024-05-01 | 8.900 | 8.970 | 8.900 | 8.910 | 8.910 | 930 |
| 2024-04-30 | 8.960 | 9.000 | 8.880 | 8.890 | 8.890 | 800 |
| 2024-04-29 | 9.250 | 9.310 | 9.250 | 9.310 | 9.310 | 600 |
| 2024-04-26 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 100 |
| 2024-04-25 | 9.240 | 9.310 | 9.240 | 9.280 | 9.280 | 733 |
| 2024-04-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-04-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2024-04-22 | 9.180 | 9.290 | 9.180 | 9.220 | 9.220 | 2,200 |
| 2024-04-19 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 0 |
| 2024-04-18 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 500 |
| 2024-04-17 | 9.690 | 9.690 | 9.660 | 9.660 | 9.660 | 200 |
| 2024-04-16 | 9.560 | 9.560 | 9.430 | 9.540 | 9.540 | 5,500 |
| 2024-04-15 | 9.490 | 9.750 | 9.490 | 9.750 | 9.750 | 6,800 |
| 2024-04-12 | 9.790 | 9.880 | 9.400 | 9.400 | 9.400 | 1,300 |
| 2024-04-11 | 9.330 | 9.370 | 9.330 | 9.370 | 9.370 | 1,114 |
| 2024-04-10 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2024-04-09 | 9.500 | 9.500 | 9.210 | 9.210 | 9.210 | 2,500 |
| 2024-04-08 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 6,171 |
| 2024-04-05 | 8.990 | 9.250 | 8.990 | 9.250 | 9.250 | 7,545 |
| 2024-04-04 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 0 |
| 2024-04-03 | 8.900 | 9.130 | 8.890 | 9.130 | 9.130 | 3,050 |
| 2024-04-02 | 8.630 | 8.800 | 8.630 | 8.800 | 8.800 | 1,400 |
| 2024-04-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-03-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-03-27 | 8.160 | 8.200 | 8.160 | 8.200 | 8.200 | 3,789 |
| 2024-03-26 | 8.110 | 8.200 | 8.110 | 8.200 | 8.200 | 2,000 |
| 2024-03-25 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 247 |
| 2024-03-22 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2024-03-21 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 500 |
| 2024-03-20 | 8.260 | 8.300 | 8.260 | 8.300 | 8.300 | 960 |
| 2024-03-19 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2024-03-18 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2024-03-15 | 8.380 | 8.460 | 8.380 | 8.390 | 8.390 | 1,150 |
| 2024-03-14 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-03-13 | 8.360 | 8.360 | 8.350 | 8.350 | 8.350 | 600 |
| 2024-03-12 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2024-03-11 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2024-03-08 | 8.080 | 8.120 | 8.080 | 8.120 | 8.120 | 1,100 |
| 2024-03-07 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 400 |
| 2024-03-06 | 8.020 | 8.050 | 8.020 | 8.040 | 8.040 | 970 |
| 2024-03-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2024-03-04 | 7.780 | 7.950 | 7.780 | 7.950 | 7.950 | 5,000 |
| 2024-03-01 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2024-02-29 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 400 |
| 2024-02-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 200 |
| 2024-02-27 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-02-26 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 500 |
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.