Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2023-11-27 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 500 |
| 2023-11-24 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 179 |
| 2023-11-23 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-11-22 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-11-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-11-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,001 |
| 2023-11-17 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2023-11-16 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 14,900 |
| 2023-11-15 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 100 |
| 2023-11-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 100 |
| 2023-11-13 | 7.460 | 7.590 | 7.460 | 7.590 | 7.590 | 240 |
| 2023-11-10 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2023-11-09 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 618 |
| 2023-11-08 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-11-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-11-06 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-11-03 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-11-02 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 600 |
| 2023-11-01 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-10-31 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 300 |
| 2023-10-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-10-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-10-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-10-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2023-10-24 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 175 |
| 2023-10-23 | 7.830 | 7.830 | 7.800 | 7.800 | 7.800 | 800 |
| 2023-10-20 | 7.950 | 7.960 | 7.950 | 7.960 | 7.960 | 350 |
| 2023-10-19 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 1,900 |
| 2023-10-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-10-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-10-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-10-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-10-12 | 7.540 | 7.540 | 7.440 | 7.450 | 7.450 | 400 |
| 2023-10-11 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 0 |
| 2023-10-10 | 7.450 | 7.450 | 7.430 | 7.430 | 7.430 | 800 |
| 2023-10-06 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-10-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 100 |
| 2023-10-04 | 7.150 | 7.170 | 7.150 | 7.170 | 7.170 | 550 |
| 2023-10-03 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,000 |
| 2023-10-02 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 100 |
| 2023-09-29 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 300 |
| 2023-09-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-09-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-09-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-09-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100 |
| 2023-09-22 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-09-21 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-09-20 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-09-19 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-09-18 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2023-09-15 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 2,800 |
| 2023-09-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-09-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 100 |
| 2023-09-12 | 7.800 | 7.840 | 7.800 | 7.820 | 7.820 | 26,551 |
| 2023-09-11 | 7.850 | 7.850 | 7.840 | 7.840 | 7.840 | 4,602 |
| 2023-09-08 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2023-09-07 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2023-09-06 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,282 |
| 2023-09-05 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 200 |
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.