Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 1,550 |
| 2022-09-16 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 280 |
| 2022-09-15 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2022-09-14 | 6.750 | 6.760 | 6.750 | 6.760 | 6.760 | 1,698 |
| 2022-09-13 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 800 |
| 2022-09-12 | 6.840 | 6.840 | 6.800 | 6.800 | 6.800 | 500 |
| 2022-09-09 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2022-09-08 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 840 |
| 2022-09-07 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 625 |
| 2022-09-06 | 6.380 | 6.380 | 6.370 | 6.370 | 6.370 | 425 |
| 2022-09-02 | 6.330 | 6.380 | 6.290 | 6.290 | 6.290 | 2,100 |
| 2022-09-01 | 6.230 | 6.270 | 6.230 | 6.270 | 6.270 | 250 |
| 2022-08-31 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 1,056 |
| 2022-08-30 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 160 |
| 2022-08-29 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 500 |
| 2022-08-26 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 200 |
| 2022-08-25 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2022-08-24 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2022-08-23 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 1,000 |
| 2022-08-22 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 500 |
| 2022-08-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 350 |
| 2022-08-18 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2022-08-17 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 167 |
| 2022-08-16 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2022-08-15 | 7.130 | 7.130 | 6.970 | 7.010 | 7.010 | 1,244 |
| 2022-08-12 | 7.050 | 7.170 | 7.030 | 7.160 | 7.160 | 3,442 |
| 2022-08-11 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 150 |
| 2022-08-10 | 7.090 | 7.130 | 7.070 | 7.070 | 7.070 | 397 |
| 2022-08-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-08-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2022-08-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-08-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 250 |
| 2022-08-03 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 160 |
| 2022-08-02 | 6.940 | 6.940 | 6.900 | 6.900 | 6.900 | 1,575 |
| 2022-07-29 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 1,822 |
| 2022-07-28 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 420 |
| 2022-07-27 | 6.380 | 6.520 | 6.380 | 6.520 | 6.520 | 2,813 |
| 2022-07-26 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 775 |
| 2022-07-25 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 330 |
| 2022-07-22 | 6.450 | 6.490 | 6.370 | 6.370 | 6.370 | 2,650 |
| 2022-07-21 | 6.410 | 6.460 | 6.410 | 6.460 | 6.460 | 2,340 |
| 2022-07-20 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2022-07-19 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1,000 |
| 2022-07-18 | 6.480 | 6.480 | 6.380 | 6.380 | 6.380 | 958 |
| 2022-07-15 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2022-07-14 | 6.300 | 6.300 | 6.240 | 6.290 | 6.290 | 2,358 |
| 2022-07-13 | 6.490 | 6.570 | 6.490 | 6.540 | 6.540 | 300 |
| 2022-07-12 | 6.460 | 6.510 | 6.440 | 6.440 | 6.440 | 680 |
| 2022-07-11 | 6.560 | 6.560 | 6.510 | 6.510 | 6.510 | 952 |
| 2022-07-08 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 0 |
| 2022-07-07 | 6.580 | 6.580 | 6.570 | 6.570 | 6.570 | 1,715 |
| 2022-07-06 | 6.600 | 6.600 | 6.480 | 6.530 | 6.530 | 1,800 |
| 2022-07-05 | 6.710 | 6.710 | 6.550 | 6.550 | 6.550 | 690 |
| 2022-07-04 | 6.880 | 6.890 | 6.880 | 6.880 | 6.880 | 1,616 |
| 2022-06-30 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 3,100 |
| 2022-06-29 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2022-06-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2022-06-27 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 376 |
| 2022-06-24 | 7.110 | 7.230 | 7.100 | 7.230 | 7.230 | 1,050 |
| 2022-06-23 | 7.310 | 7.310 | 7.160 | 7.160 | 7.160 | 2,845 |
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.