Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 8.100 | 8.100 | 8.040 | 8.040 | 8.040 | 446 |
| 2022-12-12 | 7.900 | 7.920 | 7.880 | 7.880 | 7.880 | 40,780 |
| 2022-12-09 | 8.000 | 8.000 | 7.930 | 7.930 | 7.930 | 400 |
| 2022-12-08 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2022-12-07 | 7.650 | 7.730 | 7.650 | 7.730 | 7.730 | 1,600 |
| 2022-12-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2022-12-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 700 |
| 2022-12-02 | 7.640 | 7.860 | 7.640 | 7.840 | 7.840 | 600 |
| 2022-12-01 | 7.650 | 7.650 | 7.640 | 7.640 | 7.640 | 2,400 |
| 2022-11-30 | 7.410 | 7.540 | 7.410 | 7.540 | 7.540 | 1,845 |
| 2022-11-29 | 7.260 | 7.260 | 7.220 | 7.220 | 7.220 | 1,850 |
| 2022-11-28 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 1,000 |
| 2022-11-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 2,356 |
| 2022-11-24 | 7.420 | 7.420 | 7.410 | 7.420 | 7.420 | 700 |
| 2022-11-23 | 7.350 | 7.350 | 7.320 | 7.320 | 7.320 | 400 |
| 2022-11-22 | 7.200 | 7.220 | 7.200 | 7.210 | 7.210 | 318 |
| 2022-11-21 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2022-11-18 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 25,000 |
| 2022-11-17 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 250 |
| 2022-11-16 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 128 |
| 2022-11-15 | 7.410 | 7.420 | 7.410 | 7.420 | 7.420 | 2,900 |
| 2022-11-14 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 659 |
| 2022-11-11 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 415 |
| 2022-11-10 | 7.450 | 7.450 | 7.380 | 7.380 | 7.380 | 7,200 |
| 2022-11-09 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 550 |
| 2022-11-08 | 7.350 | 7.380 | 7.350 | 7.380 | 7.380 | 700 |
| 2022-11-07 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2022-11-04 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 275 |
| 2022-11-03 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1,100 |
| 2022-11-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 490 |
| 2022-11-01 | 6.860 | 6.860 | 6.780 | 6.780 | 6.780 | 5,100 |
| 2022-10-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,043 |
| 2022-10-28 | 6.670 | 6.730 | 6.670 | 6.730 | 6.730 | 700 |
| 2022-10-27 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 360 |
| 2022-10-26 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2022-10-25 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 500 |
| 2022-10-24 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2022-10-21 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 600 |
| 2022-10-20 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 3,600 |
| 2022-10-19 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 212 |
| 2022-10-18 | 6.530 | 6.530 | 6.480 | 6.480 | 6.480 | 330 |
| 2022-10-17 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 300 |
| 2022-10-14 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 13,452 |
| 2022-10-13 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2022-10-12 | 6.620 | 6.630 | 6.620 | 6.630 | 6.630 | 400 |
| 2022-10-11 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 600 |
| 2022-10-07 | 7.040 | 7.040 | 6.980 | 6.980 | 6.980 | 14,791 |
| 2022-10-06 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 150 |
| 2022-10-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 220 |
| 2022-10-04 | 7.180 | 7.180 | 7.170 | 7.170 | 7.170 | 1,272 |
| 2022-10-03 | 6.920 | 6.990 | 6.920 | 6.980 | 6.980 | 2,220 |
| 2022-09-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-09-29 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 350 |
| 2022-09-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-09-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-09-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 283 |
| 2022-09-23 | 6.570 | 6.570 | 6.550 | 6.550 | 6.550 | 654 |
| 2022-09-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2022-09-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 500 |
| 2022-09-20 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
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.