Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.750	12.750	12.450	12.450	12.450	1,800
2025-07-29	12.920	12.970	12.900	12.920	12.920	2,100
2025-07-28	12.900	12.950	12.900	12.930	12.930	600
2025-07-25	13.190	13.190	12.890	12.970	12.970	1,400
2025-07-24	13.230	13.250	13.230	13.250	13.250	3,300
2025-07-23	13.380	13.380	13.270	13.270	13.270	400
2025-07-22	13.210	13.330	13.210	13.310	13.310	1,100
2025-07-21	13.200	13.200	13.190	13.190	13.190	800
2025-07-18	12.960	12.960	12.940	12.940	12.940	12,800
2025-07-17	12.700	12.910	12.700	12.900	12.900	28,500
2025-07-16	12.710	12.810	12.630	12.790	12.790	27,600
2025-07-15	12.900	12.900	12.900	12.900	12.900	0
2025-07-14	13.050	13.050	12.900	12.900	12.900	12,800
2025-07-11	12.770	12.960	12.770	12.960	12.960	2,000
2025-07-10	12.510	12.510	12.450	12.450	12.450	500
2025-07-09	12.360	12.360	12.360	12.360	12.360	0
2025-07-08	12.400	12.400	12.360	12.360	12.360	32,800
2025-07-07	12.540	12.540	12.540	12.540	12.540	500
2025-07-04	12.650	12.650	12.580	12.590	12.590	1,200
2025-07-03	12.540	12.580	12.540	12.580	12.580	200
2025-07-02	12.340	12.410	12.340	12.400	12.400	1,300
2025-06-30	12.170	12.230	12.170	12.230	12.230	800
2025-06-27	12.160	12.270	12.160	12.240	12.240	1,500
2025-06-26	12.360	12.380	12.360	12.380	12.380	300
2025-06-25	12.010	12.260	12.010	12.260	12.260	29,000
2025-06-24	12.000	12.150	12.000	12.150	12.150	400
2025-06-23	12.210	12.290	12.210	12.290	12.290	600
2025-06-20	12.150	12.150	12.080	12.140	12.140	1,500
2025-06-19	12.260	13.120	12.250	13.120	13.120	7,600
2025-06-18	12.510	12.510	12.510	12.510	12.510	0
2025-06-17	12.530	12.560	12.510	12.510	12.510	500
2025-06-16	12.170	12.230	12.170	12.230	12.230	700
2025-06-13	12.230	12.230	12.150	12.180	12.180	4,400
2025-06-12	12.180	12.200	12.170	12.170	12.170	5,300
2025-06-11	12.170	12.170	12.120	12.130	12.130	600
2025-06-10	12.350	12.350	12.210	12.240	12.240	3,800
2025-06-09	12.140	12.350	12.140	12.350	12.350	5,600
2025-06-06	12.090	12.090	11.990	12.030	12.030	4,900
2025-06-05	12.040	12.040	11.920	11.920	11.920	1,300
2025-06-04	11.650	11.650	11.570	11.580	11.580	5,900
2025-06-03	11.650	11.650	11.500	11.640	11.640	5,900
2025-06-02	11.400	11.590	11.400	11.590	11.590	900
2025-05-30	11.130	11.130	11.100	11.100	11.100	500
2025-05-29	11.200	11.210	11.200	11.210	11.210	1,000
2025-05-28	11.190	11.190	11.180	11.180	11.180	1,500
2025-05-27	11.080	11.210	11.080	11.210	11.210	4,100
2025-05-26	11.020	11.020	11.020	11.020	11.020	0
2025-05-23	11.020	11.020	11.020	11.020	11.020	0
2025-05-22	11.020	11.020	11.020	11.020	11.020	500
2025-05-21	11.100	11.240	11.100	11.230	11.230	4,900
2025-05-20	10.900	11.110	10.900	11.110	11.110	600
2025-05-16	10.780	10.780	10.780	10.780	10.780	0
2025-05-15	10.750	10.780	10.750	10.780	10.780	300
2025-05-14	10.920	10.920	10.760	10.780	10.780	2,500
2025-05-13	11.000	11.050	11.000	11.050	11.050	1,900
2025-05-12	10.960	10.960	10.830	10.870	10.870	1,100
2025-05-09	10.920	10.970	10.920	10.970	10.970	1,200
2025-05-08	10.970	10.970	10.870	10.870	10.870	600
2025-05-07	11.120	11.120	11.120	11.120	11.120	0
2025-05-06	11.130	11.130	11.120	11.120	11.120	700

← NewerPage 6 of 21 · 1,249 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.