Sprott Physical Silver Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	19.050	19.050	19.050	19.050	19.050	130
2026-07-13	18.620	18.620	18.580	18.620	18.620	460
2026-07-10	19.310	19.310	19.310	19.310	19.310	0
2026-07-09	19.290	19.310	19.270	19.310	19.310	400
2026-07-08	18.660	18.660	18.440	18.570	18.570	1,610
2026-07-07	19.670	19.670	19.420	19.560	19.560	4,363
2026-07-06	19.820	19.850	19.710	19.850	19.850	1,388
2026-07-03	19.760	19.880	19.660	19.820	19.820	3,712
2026-07-02	19.410	19.610	19.410	19.460	19.460	899
2026-06-30	19.230	19.230	18.670	18.670	18.670	1,500
2026-06-29	18.630	18.630	18.420	18.500	18.500	6,100
2026-06-26	18.890	18.920	18.770	18.780	18.780	1,040
2026-06-25	18.310	18.440	18.310	18.390	18.390	30,312
2026-06-24	18.410	18.520	17.880	17.960	17.960	2,300
2026-06-23	19.680	19.680	19.330	19.440	19.440	7,900
2026-06-22	21.000	21.000	20.950	20.950	20.950	300
2026-06-19	20.590	20.660	20.310	20.660	20.660	3,928
2026-06-18	21.420	21.420	21.020	21.020	21.020	8,027
2026-06-17	22.470	22.570	21.420	21.490	21.490	4,100
2026-06-16	22.410	22.410	22.250	22.380	22.380	2,900
2026-06-15	22.680	22.680	22.300	22.300	22.300	3,300
2026-06-12	21.170	21.770	21.090	21.560	21.560	4,508
2026-06-11	20.070	21.340	20.060	21.340	21.340	8,713
2026-06-10	20.600	20.600	19.710	19.710	19.710	52,400
2026-06-09	21.430	21.480	20.410	20.510	20.510	10,000
2026-06-08	21.430	21.490	21.430	21.490	21.490	700
2026-06-05	22.480	22.480	21.470	21.540	21.540	7,800
2026-06-04	23.660	23.690	23.290	23.370	23.370	900
2026-06-03	23.260	23.410	23.230	23.230	23.230	4,000
2026-06-02	24.190	24.190	23.880	23.880	23.880	3,400
2026-06-01	23.660	23.940	23.520	23.810	23.810	7,200
2026-05-29	23.910	24.120	23.910	24.120	24.120	2,400
2026-05-28	23.420	24.280	23.380	24.270	24.270	6,800
2026-05-27	23.800	24.090	23.760	23.890	23.890	10,200
2026-05-26	24.570	24.750	24.570	24.750	24.750	1,300
2026-05-25	25.110	25.450	25.030	25.300	25.300	2,000
2026-05-22	24.360	24.380	24.220	24.250	24.250	5,400
2026-05-21	24.050	24.690	24.050	24.590	24.590	5,600
2026-05-20	24.100	24.700	24.100	24.610	24.610	1,500
2026-05-19	24.000	24.190	23.750	23.930	23.930	48,900
2026-05-15	24.840	24.840	24.630	24.640	24.640	24,600
2026-05-14	27.730	27.730	27.380	27.380	27.380	500
2026-05-13	28.100	28.940	28.100	28.470	28.470	4,400
2026-05-12	27.350	28.130	27.350	28.110	28.110	12,300
2026-05-11	27.790	27.800	27.370	27.800	27.800	8,400
2026-05-08	26.280	26.440	26.060	26.250	26.250	1,900
2026-05-07	26.370	26.540	25.530	25.650	25.650	14,400
2026-05-06	25.000	25.000	25.000	25.000	25.000	900
2026-05-05	23.830	23.830	23.830	23.830	23.830	400
2026-05-04	23.830	24.110	23.630	23.630	23.630	4,100
2026-05-01	24.420	24.850	24.420	24.640	24.640	1,200
2026-04-30	23.730	23.730	23.640	23.640	23.640	400
2026-04-29	23.190	23.190	23.180	23.180	23.180	300
2026-04-28	23.460	23.520	23.370	23.520	23.520	1,100
2026-04-27	24.350	24.370	24.350	24.370	24.370	1,000
2026-04-24	24.650	24.650	24.620	24.620	24.620	4,400
2026-04-23	24.460	24.460	24.390	24.390	24.390	1,800
2026-04-22	25.000	25.050	24.870	25.050	25.050	600
2026-04-21	25.500	25.560	24.410	24.590	24.590	11,800
2026-04-20	26.110	26.110	25.710	25.710	25.710	1,600

← NewerPage 2 of 21 · 1,252 trading daysOlder →

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.