Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2023-08-31 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 5,100 |
| 2023-08-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-08-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4,000 |
| 2023-08-28 | 8.300 | 8.340 | 8.300 | 8.340 | 8.340 | 470 |
| 2023-08-25 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2023-08-24 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2023-08-23 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 364 |
| 2023-08-22 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2023-08-21 | 7.880 | 7.880 | 7.870 | 7.870 | 7.870 | 5,100 |
| 2023-08-18 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 400 |
| 2023-08-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 400 |
| 2023-08-16 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2023-08-15 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2023-08-14 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2023-08-11 | 7.810 | 7.820 | 7.810 | 7.820 | 7.820 | 600 |
| 2023-08-10 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2023-08-09 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2023-08-08 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2023-08-04 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2023-08-03 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2023-08-02 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2023-08-01 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2023-07-31 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 370 |
| 2023-07-28 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2023-07-27 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 400 |
| 2023-07-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-07-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-07-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-07-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-07-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 200 |
| 2023-07-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-07-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-07-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-07-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-07-13 | 8.310 | 8.310 | 8.300 | 8.300 | 8.300 | 300 |
| 2023-07-12 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 100 |
| 2023-07-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-07-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-07-07 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 300 |
| 2023-07-06 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 380 |
| 2023-07-05 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 400 |
| 2023-07-04 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 101 |
| 2023-06-30 | 7.810 | 7.820 | 7.810 | 7.820 | 7.820 | 200 |
| 2023-06-29 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 100 |
| 2023-06-28 | 7.810 | 7.820 | 7.810 | 7.820 | 7.820 | 300 |
| 2023-06-27 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2023-06-26 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2023-06-23 | 7.650 | 7.720 | 7.650 | 7.720 | 7.720 | 1,300 |
| 2023-06-22 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2023-06-21 | 7.740 | 7.740 | 7.730 | 7.730 | 7.730 | 200 |
| 2023-06-20 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 4,175 |
| 2023-06-19 | 7.910 | 8.200 | 7.910 | 8.200 | 8.200 | 866 |
| 2023-06-16 | 8.160 | 8.180 | 8.160 | 8.180 | 8.180 | 328 |
| 2023-06-15 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2023-06-14 | 8.120 | 8.140 | 8.120 | 8.140 | 8.140 | 221 |
| 2023-06-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 200 |
| 2023-06-12 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2023-06-09 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2023-06-08 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 192 |
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.