Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 7.350 | 7.350 | 7.320 | 7.320 | 7.320 | 1,100 |
| 2022-06-21 | 7.470 | 7.470 | 7.430 | 7.430 | 7.430 | 700 |
| 2022-06-20 | 7.590 | 7.590 | 7.440 | 7.450 | 7.450 | 5,550 |
| 2022-06-17 | 7.490 | 7.490 | 7.380 | 7.380 | 7.380 | 7,150 |
| 2022-06-16 | 7.390 | 7.480 | 7.380 | 7.480 | 7.480 | 1,000 |
| 2022-06-15 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 823 |
| 2022-06-14 | 7.440 | 7.440 | 7.160 | 7.160 | 7.160 | 1,160 |
| 2022-06-13 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 130 |
| 2022-06-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 150 |
| 2022-06-09 | 7.500 | 7.500 | 7.400 | 7.420 | 7.420 | 385 |
| 2022-06-08 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2022-06-07 | 7.590 | 7.610 | 7.590 | 7.610 | 7.610 | 1,950 |
| 2022-06-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 400 |
| 2022-06-03 | 7.630 | 7.630 | 7.490 | 7.510 | 7.510 | 1,500 |
| 2022-06-02 | 7.630 | 7.630 | 7.600 | 7.630 | 7.630 | 300 |
| 2022-06-01 | 7.500 | 7.510 | 7.500 | 7.510 | 7.510 | 2,100 |
| 2022-05-31 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 210 |
| 2022-05-30 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 500 |
| 2022-05-27 | 7.660 | 7.660 | 7.610 | 7.610 | 7.610 | 920 |
| 2022-05-26 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 102 |
| 2022-05-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 214 |
| 2022-05-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 590 |
| 2022-05-20 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 11,000 |
| 2022-05-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 851 |
| 2022-05-18 | 7.430 | 7.430 | 7.360 | 7.360 | 7.360 | 880 |
| 2022-05-17 | 7.440 | 7.460 | 7.410 | 7.410 | 7.410 | 1,200 |
| 2022-05-16 | 7.310 | 7.360 | 7.310 | 7.360 | 7.360 | 2,060 |
| 2022-05-13 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 1,129 |
| 2022-05-12 | 7.320 | 7.320 | 7.230 | 7.230 | 7.230 | 6,805 |
| 2022-05-11 | 7.520 | 7.520 | 7.440 | 7.440 | 7.440 | 6,700 |
| 2022-05-10 | 7.480 | 7.480 | 7.320 | 7.320 | 7.320 | 395 |
| 2022-05-09 | 7.680 | 7.680 | 7.520 | 7.520 | 7.520 | 2,983 |
| 2022-05-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 486 |
| 2022-05-05 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 200 |
| 2022-05-04 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,060 |
| 2022-05-03 | 7.860 | 7.880 | 7.860 | 7.880 | 7.880 | 700 |
| 2022-05-02 | 7.750 | 7.900 | 7.700 | 7.830 | 7.830 | 1,551 |
| 2022-04-29 | 8.030 | 8.030 | 8.010 | 8.010 | 8.010 | 220 |
| 2022-04-28 | 8.020 | 8.020 | 7.990 | 7.990 | 7.990 | 3,587 |
| 2022-04-27 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 290 |
| 2022-04-26 | 8.250 | 8.250 | 8.220 | 8.220 | 8.220 | 2,247 |
| 2022-04-25 | 8.330 | 8.330 | 8.270 | 8.270 | 8.270 | 657 |
| 2022-04-22 | 8.580 | 8.580 | 8.490 | 8.490 | 8.490 | 610 |
| 2022-04-21 | 8.800 | 8.800 | 8.660 | 8.660 | 8.660 | 805 |
| 2022-04-20 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-04-19 | 8.970 | 8.990 | 8.970 | 8.990 | 8.990 | 454 |
| 2022-04-18 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-04-14 | 8.980 | 8.990 | 8.950 | 8.990 | 8.990 | 1,700 |
| 2022-04-13 | 8.980 | 9.010 | 8.980 | 9.010 | 9.010 | 2,200 |
| 2022-04-12 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 463 |
| 2022-04-11 | 8.950 | 8.950 | 8.800 | 8.810 | 8.810 | 3,393 |
| 2022-04-08 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 350 |
| 2022-04-07 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 500 |
| 2022-04-06 | 8.640 | 8.640 | 8.600 | 8.630 | 8.630 | 4,045 |
| 2022-04-05 | 8.760 | 8.760 | 8.600 | 8.600 | 8.600 | 1,200 |
| 2022-04-04 | 8.770 | 8.770 | 8.670 | 8.720 | 8.720 | 1,750 |
| 2022-04-01 | 8.690 | 8.770 | 8.690 | 8.700 | 8.700 | 1,900 |
| 2022-03-31 | 8.790 | 8.790 | 8.780 | 8.780 | 8.780 | 401 |
| 2022-03-30 | 8.830 | 8.840 | 8.750 | 8.750 | 8.750 | 1,350 |
| 2022-03-29 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 508 |
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.