Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.710	15.710	15.090	15.100	15.100	22,600
2025-10-24	16.130	16.140	16.130	16.140	16.140	2,900
2025-10-23	16.300	16.330	16.280	16.280	16.280	1,000
2025-10-22	16.000	16.000	15.740	15.900	15.900	1,900
2025-10-21	16.440	16.500	16.000	16.000	16.000	2,900
2025-10-20	17.430	17.450	17.340	17.350	17.350	4,700
2025-10-17	17.600	17.740	16.920	17.040	17.040	9,000
2025-10-16	17.730	18.140	17.690	18.080	18.080	17,200
2025-10-15	17.450	17.730	17.450	17.730	17.730	5,900
2025-10-14	17.090	17.510	16.760	17.180	17.180	26,800
2025-10-10	16.670	16.860	16.610	16.620	16.620	21,400
2025-10-09	16.950	16.950	16.000	16.000	16.000	4,700
2025-10-08	16.460	16.510	16.450	16.460	16.460	2,700
2025-10-07	16.350	16.350	15.950	15.950	15.950	4,100
2025-10-06	16.300	16.400	16.270	16.370	16.370	2,500
2025-10-03	16.000	16.190	16.000	16.150	16.150	5,100
2025-10-02	16.190	16.190	15.440	15.770	15.770	11,800
2025-10-01	15.970	16.060	15.970	15.970	15.970	800
2025-09-30	15.500	15.690	15.490	15.690	15.690	1,300
2025-09-29	15.700	15.850	15.650	15.750	15.750	2,200
2025-09-26	15.200	15.590	15.200	15.510	15.510	1,400
2025-09-25	14.900	15.040	14.870	15.040	15.040	1,700
2025-09-24	14.940	14.940	14.610	14.680	14.680	12,900
2025-09-23	14.960	14.960	14.700	14.760	14.760	12,400
2025-09-22	14.630	14.830	14.580	14.830	14.830	9,600
2025-09-19	14.410	14.490	14.410	14.470	14.470	1,600
2025-09-18	14.160	14.160	14.140	14.140	14.140	2,100
2025-09-17	14.220	14.220	14.040	14.090	14.090	2,400
2025-09-16	14.530	14.530	14.410	14.410	14.410	2,900
2025-09-15	14.300	14.480	14.300	14.480	14.480	600
2025-09-12	14.280	14.340	14.280	14.330	14.330	2,000
2025-09-11	13.990	14.100	13.990	14.060	14.060	2,000
2025-09-10	13.990	14.010	13.980	13.990	13.990	1,000
2025-09-09	13.880	13.890	13.860	13.890	13.890	400
2025-09-08	13.980	14.050	13.950	14.010	14.010	2,100
2025-09-05	13.980	14.010	13.850	13.850	13.850	2,800
2025-09-04	13.710	13.760	13.700	13.760	13.760	2,500
2025-09-03	13.800	13.910	13.800	13.910	13.910	600
2025-09-02	13.690	13.750	13.690	13.720	13.720	1,900
2025-08-29	13.430	13.480	13.430	13.480	13.480	5,100
2025-08-28	13.180	13.270	13.160	13.260	13.260	1,200
2025-08-27	12.970	13.060	12.970	13.060	13.060	900
2025-08-26	12.970	13.030	12.970	13.030	13.030	800
2025-08-25	13.070	13.070	13.070	13.070	13.070	200
2025-08-22	12.900	12.900	12.900	12.900	12.900	0
2025-08-21	12.930	12.930	12.900	12.900	12.900	200
2025-08-20	12.800	12.800	12.780	12.790	12.790	700
2025-08-19	12.700	12.700	12.640	12.640	12.640	300
2025-08-18	12.930	12.930	12.890	12.890	12.890	1,700
2025-08-15	12.810	12.880	12.810	12.870	12.870	500
2025-08-14	12.850	12.860	12.850	12.860	12.860	800
2025-08-13	13.040	13.050	13.030	13.030	13.030	11,800
2025-08-12	12.780	12.850	12.780	12.850	12.850	2,700
2025-08-11	12.850	12.850	12.850	12.850	12.850	300
2025-08-08	13.010	13.010	13.000	13.000	13.000	400
2025-08-07	13.040	13.040	13.010	13.010	13.010	800
2025-08-06	12.890	12.890	12.820	12.820	12.820	800
2025-08-05	12.690	12.890	12.690	12.890	12.890	800
2025-08-01	12.390	12.390	12.390	12.390	12.390	0
2025-07-31	12.390	12.390	12.390	12.390	12.390	300

← NewerPage 5 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.