Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.110	26.110	25.710	25.710	25.710	1,600
2026-04-17	26.960	26.960	26.380	26.380	26.380	2,300
2026-04-16	25.810	25.810	25.380	25.380	25.380	2,000
2026-04-15	25.940	25.940	25.780	25.780	25.780	20,500
2026-04-14	24.440	24.440	24.440	24.440	24.440	0
2026-04-13	24.030	24.440	24.030	24.440	24.440	700
2026-04-10	24.750	24.950	24.700	24.700	24.700	2,300
2026-04-09	24.420	24.780	24.420	24.680	24.680	2,000
2026-04-08	24.900	24.900	24.240	24.270	24.270	4,000
2026-04-07	23.330	23.330	23.070	23.070	23.070	300
2026-04-06	23.640	23.640	23.300	23.620	23.620	2,800
2026-04-02	22.820	23.620	22.740	23.600	23.600	4,900
2026-04-01	24.170	24.540	24.170	24.400	24.400	2,400
2026-03-31	23.620	24.380	23.620	24.380	24.380	4,300
2026-03-30	22.980	22.980	22.680	22.770	22.770	800
2026-03-27	21.920	23.200	21.920	22.630	22.630	7,900
2026-03-26	22.240	22.470	21.710	21.730	21.730	5,800
2026-03-25	23.680	23.680	23.290	23.290	23.290	5,000
2026-03-24	21.970	22.710	21.970	22.470	22.470	7,200
2026-03-23	22.000	22.870	21.810	22.310	22.310	74,000
2026-03-20	22.750	22.750	21.880	21.880	21.880	35,300
2026-03-19	22.300	22.990	21.900	22.970	22.970	53,900
2026-03-18	24.820	25.020	24.500	24.500	24.500	21,600
2026-03-17	26.320	27.050	25.560	25.560	25.560	3,100
2026-03-16	26.030	26.350	26.030	26.300	26.300	2,200
2026-03-13	27.340	27.340	25.990	26.000	26.000	2,876
2026-03-12	28.140	28.140	27.590	27.590	27.590	2,100
2026-03-11	27.760	28.080	27.740	27.990	27.990	6,255
2026-03-10	29.130	29.230	28.760	28.820	28.820	12,912
2026-03-09	27.720	28.170	27.300	28.100	28.100	5,492
2026-03-06	27.200	27.340	27.200	27.300	27.300	1,500
2026-03-05	26.690	26.880	26.310	26.730	26.730	11,500
2026-03-04	27.620	27.890	27.220	27.220	27.220	1,900
2026-03-03	27.000	27.440	26.170	27.210	27.210	6,300
2026-03-02	29.690	30.160	28.700	29.980	29.980	4,300
2026-02-27	30.020	30.850	29.960	30.790	30.790	5,300
2026-02-26	28.200	29.200	28.190	29.190	29.190	6,500
2026-02-25	29.600	30.310	29.410	29.410	29.410	4,200
2026-02-24	28.850	29.280	28.730	28.800	28.800	42,200
2026-02-23	28.740	29.660	28.740	29.660	29.660	9,300
2026-02-20	26.650	27.940	26.630	27.680	27.680	6,200
2026-02-19	25.500	25.840	25.430	25.840	25.840	5,500
2026-02-18	25.140	25.810	25.070	25.400	25.400	20,300
2026-02-17	24.200	24.230	23.400	24.050	24.050	8,200
2026-02-13	25.630	25.630	24.940	24.940	24.940	1,000
2026-02-12	27.230	27.290	24.350	24.350	24.350	51,300
2026-02-11	27.640	27.710	27.240	27.550	27.550	10,000
2026-02-10	27.000	27.000	26.350	26.580	26.580	6,400
2026-02-09	26.120	27.380	26.120	27.360	27.360	10,200
2026-02-06	23.560	25.000	23.560	25.000	25.000	15,900
2026-02-05	24.210	24.850	23.340	23.600	23.600	30,400
2026-02-04	28.830	28.840	26.970	27.950	27.950	30,600
2026-02-03	28.020	28.780	26.700	26.870	26.870	22,900
2026-02-02	26.430	26.430	24.400	26.040	26.040	10,200
2026-01-30	30.930	32.130	24.480	26.570	26.570	80,800
2026-01-29	37.380	37.600	33.240	36.470	36.470	83,600
2026-01-28	34.680	36.570	34.400	36.130	36.130	19,200
2026-01-27	34.690	35.230	32.960	34.240	34.240	39,700
2026-01-26	35.610	38.000	34.110	34.970	34.970	62,100
2026-01-23	32.460	33.160	32.070	33.160	33.160	9,300

← NewerPage 3 of 5 · 246 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.