Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-06-06 | 8.120 | 8.120 | 8.050 | 8.100 | 8.100 | 2,460 |
| 2023-06-05 | 8.080 | 8.140 | 8.080 | 8.130 | 8.130 | 15,176 |
| 2023-06-02 | 8.270 | 8.270 | 8.200 | 8.200 | 8.200 | 1,017 |
| 2023-06-01 | 8.140 | 8.200 | 8.140 | 8.200 | 8.200 | 800 |
| 2023-05-31 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 213 |
| 2023-05-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 700 |
| 2023-05-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-05-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2023-05-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2023-05-24 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2023-05-23 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 319 |
| 2023-05-19 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2023-05-18 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 300 |
| 2023-05-17 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 150 |
| 2023-05-16 | 8.170 | 8.190 | 8.170 | 8.190 | 8.190 | 527 |
| 2023-05-15 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2023-05-12 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 400 |
| 2023-05-11 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 7,800 |
| 2023-05-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-05-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 191 |
| 2023-05-08 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 317 |
| 2023-05-05 | 8.810 | 8.820 | 8.800 | 8.820 | 8.820 | 5,711 |
| 2023-05-04 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2023-05-03 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 418 |
| 2023-05-02 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 400 |
| 2023-05-01 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 182 |
| 2023-04-28 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 300 |
| 2023-04-27 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2023-04-26 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2023-04-25 | 8.470 | 8.470 | 8.430 | 8.430 | 8.430 | 650 |
| 2023-04-24 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 153 |
| 2023-04-21 | 8.630 | 8.690 | 8.570 | 8.600 | 8.600 | 9,750 |
| 2023-04-20 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 500 |
| 2023-04-19 | 8.610 | 8.610 | 8.580 | 8.610 | 8.610 | 34,990 |
| 2023-04-18 | 8.500 | 8.540 | 8.500 | 8.540 | 8.540 | 11,600 |
| 2023-04-17 | 8.520 | 8.530 | 8.520 | 8.530 | 8.530 | 12,400 |
| 2023-04-14 | 8.730 | 8.730 | 8.700 | 8.700 | 8.700 | 340 |
| 2023-04-13 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 200 |
| 2023-04-12 | 8.760 | 8.820 | 8.700 | 8.820 | 8.820 | 2,492 |
| 2023-04-11 | 8.640 | 8.660 | 8.640 | 8.660 | 8.660 | 400 |
| 2023-04-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-04-06 | 8.560 | 8.600 | 8.560 | 8.600 | 8.600 | 670 |
| 2023-04-05 | 8.500 | 8.570 | 8.500 | 8.570 | 8.570 | 2,860 |
| 2023-04-04 | 8.370 | 8.560 | 8.370 | 8.560 | 8.560 | 2,760 |
| 2023-04-03 | 8.280 | 8.300 | 8.280 | 8.300 | 8.300 | 840 |
| 2023-03-31 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 200 |
| 2023-03-30 | 8.190 | 8.240 | 8.190 | 8.240 | 8.240 | 1,110 |
| 2023-03-29 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 300 |
| 2023-03-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-03-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-03-24 | 8.020 | 8.100 | 8.020 | 8.100 | 8.100 | 2,100 |
| 2023-03-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 316 |
| 2023-03-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 150 |
| 2023-03-21 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2023-03-20 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1,000 |
| 2023-03-17 | 7.560 | 7.660 | 7.560 | 7.660 | 7.660 | 1,800 |
| 2023-03-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-03-15 | 7.490 | 7.490 | 7.480 | 7.480 | 7.480 | 3,500 |
| 2023-03-14 | 7.430 | 7.430 | 7.340 | 7.340 | 7.340 | 3,210 |
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.