Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 300 |
| 2023-03-10 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2023-03-09 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2023-03-08 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2023-03-07 | 7.000 | 7.000 | 6.900 | 6.910 | 6.910 | 800 |
| 2023-03-06 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 350 |
| 2023-03-03 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 151 |
| 2023-03-02 | 7.100 | 7.160 | 7.100 | 7.160 | 7.160 | 1,648 |
| 2023-03-01 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-02-28 | 7.130 | 7.140 | 7.130 | 7.140 | 7.140 | 316 |
| 2023-02-27 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 34,311 |
| 2023-02-24 | 7.230 | 7.230 | 7.150 | 7.160 | 7.160 | 3,145 |
| 2023-02-23 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 709 |
| 2023-02-22 | 7.420 | 7.420 | 7.360 | 7.360 | 7.360 | 595 |
| 2023-02-21 | 7.480 | 7.500 | 7.480 | 7.500 | 7.500 | 2,225 |
| 2023-02-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2023-02-16 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2023-02-15 | 7.420 | 7.420 | 7.380 | 7.380 | 7.380 | 200 |
| 2023-02-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 135 |
| 2023-02-13 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2023-02-10 | 7.520 | 7.520 | 7.510 | 7.510 | 7.510 | 250 |
| 2023-02-09 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1,000 |
| 2023-02-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 113 |
| 2023-02-07 | 7.610 | 7.610 | 7.590 | 7.590 | 7.590 | 1,930 |
| 2023-02-06 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2023-02-03 | 7.740 | 7.740 | 7.680 | 7.680 | 7.680 | 1,700 |
| 2023-02-02 | 8.010 | 8.010 | 7.990 | 7.990 | 7.990 | 1,110 |
| 2023-02-01 | 8.010 | 8.010 | 7.990 | 7.990 | 7.990 | 967 |
| 2023-01-31 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2023-01-30 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 210 |
| 2023-01-27 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 100 |
| 2023-01-26 | 8.070 | 8.180 | 8.070 | 8.130 | 8.130 | 2,300 |
| 2023-01-25 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,000 |
| 2023-01-24 | 7.980 | 8.070 | 7.980 | 8.070 | 8.070 | 800 |
| 2023-01-23 | 7.820 | 7.990 | 7.820 | 7.990 | 7.990 | 9,800 |
| 2023-01-20 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2023-01-19 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 320 |
| 2023-01-18 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2023-01-17 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 2,140 |
| 2023-01-16 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2023-01-13 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2023-01-12 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 215 |
| 2023-01-11 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2023-01-10 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 3,600 |
| 2023-01-09 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 2,445 |
| 2023-01-06 | 8.210 | 8.220 | 8.210 | 8.220 | 8.220 | 400 |
| 2023-01-05 | 8.080 | 8.080 | 8.030 | 8.030 | 8.030 | 200 |
| 2023-01-04 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 850 |
| 2023-01-03 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 100 |
| 2022-12-30 | 8.200 | 8.220 | 8.200 | 8.220 | 8.220 | 263 |
| 2022-12-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 305 |
| 2022-12-28 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 350 |
| 2022-12-23 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 100 |
| 2022-12-22 | 8.040 | 8.050 | 8.040 | 8.050 | 8.050 | 1,200 |
| 2022-12-21 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,000 |
| 2022-12-20 | 8.240 | 8.270 | 8.240 | 8.250 | 8.250 | 600 |
| 2022-12-19 | 7.940 | 7.950 | 7.940 | 7.950 | 7.950 | 2,800 |
| 2022-12-16 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2022-12-15 | 7.980 | 8.040 | 7.930 | 7.930 | 7.930 | 26,562 |
| 2022-12-14 | 8.160 | 8.160 | 8.000 | 8.140 | 8.140 | 1,400 |
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.