Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	30.810	31.460	30.560	31.330	31.330	27,000
2026-01-21	31.030	31.100	29.770	30.340	30.340	55,400
2026-01-20	31.600	31.600	29.950	30.990	30.990	63,700
2026-01-19	29.990	31.610	29.990	31.610	31.610	28,300
2026-01-16	29.150	29.500	28.850	29.410	29.410	42,100
2026-01-15	29.440	30.630	29.310	30.380	30.380	14,000
2026-01-14	30.100	30.930	29.790	30.930	30.930	60,200
2026-01-13	29.100	29.350	28.610	28.610	28.610	12,100
2026-01-12	28.060	28.430	27.990	28.060	28.060	22,800
2026-01-09	26.110	26.600	26.080	26.400	26.400	11,400
2026-01-08	24.590	25.470	24.500	25.430	25.430	27,200
2026-01-07	25.690	26.170	25.580	25.960	25.960	28,000
2026-01-06	26.210	26.960	26.210	26.920	26.920	14,700
2026-01-05	25.490	25.700	25.150	25.300	25.300	8,800
2026-01-02	24.720	24.720	23.860	24.230	24.230	50,200
2025-12-31	24.070	24.570	23.380	23.660	23.660	8,400
2025-12-30	25.230	25.700	25.000	25.310	25.310	5,500
2025-12-29	24.110	24.360	23.490	24.250	24.250	35,800
2025-12-24	23.980	23.980	23.500	23.860	23.860	8,000
2025-12-23	23.340	23.720	23.090	23.720	23.720	20,600
2025-12-22	22.940	22.940	22.610	22.840	22.840	4,600
2025-12-19	21.740	22.100	21.740	21.740	21.740	46,200
2025-12-18	21.380	21.810	21.380	21.660	21.660	6,000
2025-12-17	21.550	21.950	21.550	21.920	21.920	5,500
2025-12-16	21.070	21.120	21.070	21.120	21.120	500
2025-12-15	21.010	21.210	20.800	21.210	21.210	8,100
2025-12-12	21.370	21.370	20.250	20.390	20.390	8,500
2025-12-11	20.560	21.280	20.560	20.980	20.980	6,100
2025-12-10	20.010	20.540	20.010	20.540	20.540	9,600
2025-12-09	19.510	20.000	19.510	19.980	19.980	7,400
2025-12-08	19.350	19.390	19.310	19.380	19.380	1,600
2025-12-05	19.700	19.700	19.290	19.490	19.490	3,900
2025-12-04	19.450	19.450	18.880	18.980	18.980	7,700
2025-12-03	19.510	19.680	19.380	19.490	19.490	3,200
2025-12-02	19.100	19.590	19.100	19.590	19.590	23,600
2025-12-01	19.000	19.520	19.000	19.340	19.340	11,900
2025-11-28	18.290	18.700	18.290	18.680	18.680	11,000
2025-11-27	17.640	17.960	17.640	17.960	17.960	7,200
2025-11-26	17.030	17.030	17.030	17.030	17.030	0
2025-11-25	16.930	17.030	16.930	17.030	17.030	5,500
2025-11-24	16.770	16.770	16.770	16.770	16.770	0
2025-11-21	16.390	16.770	16.390	16.770	16.770	600
2025-11-20	16.750	16.770	16.640	16.770	16.770	1,400
2025-11-19	16.760	17.020	16.760	17.020	17.020	3,800
2025-11-18	16.630	16.860	16.630	16.800	16.800	2,900
2025-11-17	16.650	16.940	16.540	16.540	16.540	5,800
2025-11-14	16.590	16.590	16.590	16.590	16.590	2,000
2025-11-13	17.500	17.680	17.380	17.400	17.400	1,400
2025-11-12	17.300	17.790	17.300	17.790	17.790	3,100
2025-11-11	16.930	16.950	16.930	16.950	16.950	1,100
2025-11-10	16.620	16.680	16.620	16.680	16.680	600
2025-11-07	16.000	16.000	15.990	15.990	15.990	1,100
2025-11-06	15.950	15.950	15.880	15.930	15.930	1,800
2025-11-05	15.820	15.930	15.820	15.890	15.890	17,400
2025-11-04	15.720	15.720	15.570	15.570	15.570	500
2025-11-03	16.130	16.170	16.040	16.040	16.040	6,600
2025-10-31	16.130	16.190	16.110	16.110	16.110	1,300
2025-10-30	16.070	16.170	16.070	16.100	16.100	16,000
2025-10-29	15.850	15.900	15.730	15.730	15.730	1,300
2025-10-28	15.250	15.470	15.250	15.420	15.420	1,500

← NewerPage 4 of 21 · 1,253 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.