Sprott Physical Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 149 |
| 2021-12-30 | 7.970 | 7.970 | 7.940 | 7.940 | 7.940 | 200 |
| 2021-12-29 | 7.830 | 7.900 | 7.830 | 7.900 | 7.900 | 1,600 |
| 2021-12-24 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2021-12-23 | 7.880 | 7.930 | 7.880 | 7.930 | 7.930 | 300 |
| 2021-12-22 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 1,200 |
| 2021-12-21 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2021-12-20 | 7.770 | 7.770 | 7.730 | 7.730 | 7.730 | 290 |
| 2021-12-17 | 7.860 | 7.860 | 7.850 | 7.850 | 7.850 | 725 |
| 2021-12-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2021-12-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 170 |
| 2021-12-14 | 7.580 | 7.650 | 7.570 | 7.650 | 7.650 | 3,977 |
| 2021-12-13 | 7.750 | 7.760 | 7.750 | 7.760 | 7.760 | 15,020 |
| 2021-12-10 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2021-12-09 | 7.660 | 7.690 | 7.660 | 7.670 | 7.670 | 1,840 |
| 2021-12-08 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 3,950 |
| 2021-12-07 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 250 |
| 2021-12-06 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 100 |
| 2021-12-03 | 7.810 | 7.850 | 7.700 | 7.840 | 7.840 | 6,165 |
| 2021-12-02 | 7.850 | 7.850 | 7.770 | 7.800 | 7.800 | 6,405 |
| 2021-12-01 | 7.940 | 7.950 | 7.770 | 7.770 | 7.770 | 4,300 |
| 2021-11-30 | 8.080 | 8.120 | 7.950 | 7.950 | 7.950 | 5,000 |
| 2021-11-29 | 8.030 | 8.030 | 7.980 | 7.980 | 7.980 | 3,213 |
| 2021-11-26 | 8.160 | 8.160 | 8.020 | 8.060 | 8.060 | 3,300 |
| 2021-11-25 | 8.120 | 8.280 | 8.120 | 8.230 | 8.230 | 750 |
| 2021-11-24 | 8.210 | 8.210 | 8.180 | 8.180 | 8.180 | 930 |
| 2021-11-23 | 8.210 | 8.260 | 8.210 | 8.260 | 8.260 | 1,031 |
| 2021-11-22 | 8.560 | 8.560 | 8.430 | 8.430 | 8.430 | 2,270 |
| 2021-11-19 | 8.680 | 8.710 | 8.680 | 8.710 | 8.710 | 500 |
| 2021-11-18 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,300 |
| 2021-11-17 | 8.730 | 8.780 | 8.730 | 8.780 | 8.780 | 2,746 |
| 2021-11-16 | 8.770 | 8.780 | 8.630 | 8.630 | 8.630 | 565 |
| 2021-11-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2021-11-12 | 8.730 | 8.900 | 8.730 | 8.900 | 8.900 | 37,300 |
| 2021-11-11 | 8.750 | 8.790 | 8.750 | 8.790 | 8.790 | 7,200 |
| 2021-11-10 | 8.730 | 8.740 | 8.590 | 8.590 | 8.590 | 6,401 |
| 2021-11-09 | 8.430 | 8.500 | 8.430 | 8.500 | 8.500 | 5,940 |
| 2021-11-08 | 8.550 | 8.560 | 8.490 | 8.560 | 8.560 | 5,320 |
| 2021-11-05 | 8.360 | 8.420 | 8.320 | 8.420 | 8.420 | 4,500 |
| 2021-11-04 | 8.360 | 8.400 | 8.340 | 8.340 | 8.340 | 3,990 |
| 2021-11-03 | 8.080 | 8.230 | 8.050 | 8.230 | 8.230 | 4,200 |
| 2021-11-02 | 8.240 | 8.280 | 8.180 | 8.200 | 8.200 | 5,000 |
| 2021-11-01 | 8.380 | 8.410 | 8.370 | 8.390 | 8.390 | 3,006 |
| 2021-10-29 | 8.340 | 8.340 | 8.290 | 8.330 | 8.330 | 2,810 |
| 2021-10-28 | 8.450 | 8.460 | 8.390 | 8.430 | 8.430 | 3,700 |
| 2021-10-27 | 8.480 | 8.480 | 8.400 | 8.400 | 8.400 | 4,100 |
| 2021-10-26 | 8.410 | 8.450 | 8.370 | 8.400 | 8.400 | 4,100 |
| 2021-10-25 | 8.560 | 8.610 | 8.530 | 8.590 | 8.590 | 5,215 |
| 2021-10-22 | 8.580 | 8.660 | 8.480 | 8.550 | 8.550 | 3,200 |
| 2021-10-21 | 8.460 | 8.460 | 8.410 | 8.450 | 8.450 | 2,550 |
| 2021-10-20 | 8.410 | 8.510 | 8.400 | 8.500 | 8.500 | 4,700 |
| 2021-10-19 | 8.260 | 8.270 | 8.260 | 8.270 | 8.270 | 500 |
| 2021-10-18 | 8.080 | 8.120 | 8.080 | 8.120 | 8.120 | 1,150 |
| 2021-10-15 | 8.180 | 8.190 | 8.140 | 8.190 | 8.190 | 9,800 |
| 2021-10-14 | 8.150 | 8.210 | 8.150 | 8.210 | 8.210 | 920 |
← NewerPage 21 of 21 · 1,255 trading days
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.