Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 8.850 | 8.850 | 8.800 | 8.800 | 8.800 | 11,153 |
| 2022-03-25 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 1,625 |
| 2022-03-24 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 210 |
| 2022-03-23 | 8.850 | 8.860 | 8.850 | 8.860 | 8.860 | 445 |
| 2022-03-22 | 8.810 | 8.810 | 8.800 | 8.800 | 8.800 | 530 |
| 2022-03-21 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2022-03-18 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2022-03-17 | 8.950 | 8.950 | 8.910 | 8.910 | 8.910 | 2,523 |
| 2022-03-16 | 8.700 | 8.730 | 8.580 | 8.730 | 8.730 | 3,846 |
| 2022-03-15 | 8.630 | 8.760 | 8.630 | 8.760 | 8.760 | 4,543 |
| 2022-03-14 | 8.810 | 8.810 | 8.780 | 8.780 | 8.780 | 2,860 |
| 2022-03-11 | 8.960 | 9.050 | 8.960 | 9.040 | 9.040 | 6,640 |
| 2022-03-10 | 9.060 | 9.060 | 9.030 | 9.050 | 9.050 | 3,521 |
| 2022-03-09 | 9.000 | 9.000 | 8.850 | 8.920 | 8.920 | 3,195 |
| 2022-03-08 | 9.210 | 9.250 | 9.110 | 9.170 | 9.170 | 4,442 |
| 2022-03-07 | 8.900 | 8.920 | 8.880 | 8.920 | 8.920 | 5,298 |
| 2022-03-04 | 8.790 | 8.940 | 8.790 | 8.920 | 8.920 | 4,900 |
| 2022-03-03 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 2,165 |
| 2022-03-02 | 8.700 | 8.770 | 8.670 | 8.740 | 8.740 | 50,937 |
| 2022-03-01 | 8.610 | 8.710 | 8.610 | 8.710 | 8.710 | 1,580 |
| 2022-02-28 | 8.500 | 8.500 | 8.430 | 8.450 | 8.450 | 2,276 |
| 2022-02-25 | 8.330 | 8.390 | 8.290 | 8.390 | 8.390 | 566 |
| 2022-02-24 | 8.800 | 8.800 | 8.290 | 8.360 | 8.360 | 13,575 |
| 2022-02-23 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 333 |
| 2022-02-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,393 |
| 2022-02-18 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2022-02-17 | 8.210 | 8.280 | 8.210 | 8.270 | 8.270 | 1,849 |
| 2022-02-16 | 8.190 | 8.220 | 8.190 | 8.220 | 8.220 | 1,200 |
| 2022-02-15 | 8.050 | 8.110 | 8.050 | 8.110 | 8.110 | 851 |
| 2022-02-14 | 8.290 | 8.290 | 8.250 | 8.250 | 8.250 | 896 |
| 2022-02-11 | 7.990 | 8.110 | 7.990 | 8.090 | 8.090 | 3,700 |
| 2022-02-10 | 8.060 | 8.140 | 8.060 | 8.140 | 8.140 | 3,775 |
| 2022-02-09 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 493 |
| 2022-02-08 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2022-02-07 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2022-02-04 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2022-02-03 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2022-02-02 | 7.830 | 7.870 | 7.830 | 7.870 | 7.870 | 550 |
| 2022-02-01 | 7.880 | 7.890 | 7.860 | 7.890 | 7.890 | 5,260 |
| 2022-01-31 | 7.770 | 7.790 | 7.770 | 7.790 | 7.790 | 5,600 |
| 2022-01-28 | 7.770 | 7.800 | 7.680 | 7.710 | 7.710 | 5,600 |
| 2022-01-27 | 7.880 | 7.950 | 7.830 | 7.830 | 7.830 | 800 |
| 2022-01-26 | 8.200 | 8.220 | 8.100 | 8.100 | 8.100 | 1,600 |
| 2022-01-25 | 8.130 | 8.260 | 8.130 | 8.260 | 8.260 | 2,200 |
| 2022-01-24 | 8.230 | 8.250 | 8.090 | 8.250 | 8.250 | 3,427 |
| 2022-01-21 | 8.450 | 8.460 | 8.400 | 8.400 | 8.400 | 1,907 |
| 2022-01-20 | 8.460 | 8.510 | 8.460 | 8.500 | 8.500 | 2,400 |
| 2022-01-19 | 8.230 | 8.390 | 8.230 | 8.390 | 8.390 | 1,299 |
| 2022-01-18 | 8.040 | 8.120 | 8.040 | 8.080 | 8.080 | 2,450 |
| 2022-01-17 | 8.070 | 8.070 | 7.900 | 7.900 | 7.900 | 521 |
| 2022-01-14 | 7.930 | 7.930 | 7.900 | 7.900 | 7.900 | 700 |
| 2022-01-13 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 790 |
| 2022-01-12 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 638 |
| 2022-01-11 | 7.740 | 7.770 | 7.740 | 7.770 | 7.770 | 900 |
| 2022-01-10 | 7.680 | 7.680 | 7.670 | 7.670 | 7.670 | 800 |
| 2022-01-07 | 7.720 | 7.720 | 7.660 | 7.660 | 7.660 | 500 |
| 2022-01-06 | 7.630 | 7.670 | 7.630 | 7.670 | 7.670 | 1,100 |
| 2022-01-05 | 7.960 | 7.980 | 7.920 | 7.920 | 7.920 | 400 |
| 2022-01-04 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 10,700 |
| 2021-12-31 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 149 |
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.