Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	10.730	10.730	10.730	10.730	10.730	0
2025-05-02	10.840	10.840	10.730	10.730	10.730	10,900
2025-05-01	10.810	10.840	10.810	10.840	10.840	1,700
2025-04-30	10.950	11.000	10.870	10.970	10.970	11,300
2025-04-29	11.200	11.210	11.020	11.020	11.020	2,100
2025-04-28	11.140	11.150	11.040	11.150	11.150	40,318
2025-04-25	11.120	11.120	11.050	11.070	11.070	1,500
2025-04-24	11.210	11.270	11.210	11.270	11.270	4,300
2025-04-23	10.970	11.270	10.970	11.260	11.260	27,800
2025-04-22	11.040	11.040	10.870	10.880	10.880	11,800
2025-04-21	11.140	11.140	10.970	11.010	11.010	4,600
2025-04-17	11.050	11.050	10.910	10.960	10.960	62,900
2025-04-16	11.040	11.100	11.040	11.070	11.070	700
2025-04-15	10.870	10.880	10.810	10.880	10.880	57,800
2025-04-14	10.740	10.860	10.700	10.860	10.860	1,600
2025-04-11	10.780	10.830	10.740	10.790	10.790	6,800
2025-04-10	10.440	10.570	10.420	10.570	10.570	2,200
2025-04-09	10.270	10.310	10.240	10.310	10.310	1,800
2025-04-08	10.220	10.280	10.000	10.050	10.050	4,400
2025-04-07	10.270	10.270	9.990	9.990	9.990	6,800
2025-04-04	10.560	10.560	10.100	10.170	10.170	83,700
2025-04-03	11.000	11.120	10.900	10.900	10.900	9,700
2025-04-02	11.560	11.650	11.550	11.610	11.610	85,600
2025-04-01	11.590	11.590	11.510	11.530	11.530	700
2025-03-31	11.500	11.570	11.460	11.530	11.530	39,700
2025-03-28	11.740	11.740	11.520	11.590	11.590	204,600
2025-03-27	11.580	11.700	11.580	11.680	11.680	7,800
2025-03-26	11.470	11.480	11.420	11.420	11.420	2,600
2025-03-25	11.470	11.480	11.450	11.450	11.450	1,600
2025-03-24	11.340	11.370	11.260	11.270	11.270	3,200
2025-03-21	11.400	11.400	11.240	11.270	11.270	1,700
2025-03-20	11.460	11.460	11.460	11.460	11.460	300
2025-03-19	11.460	11.620	11.460	11.610	11.610	2,700
2025-03-18	11.710	11.750	11.590	11.650	11.650	2,600
2025-03-17	11.480	11.610	11.480	11.610	11.610	600
2025-03-14	11.530	11.550	11.490	11.520	11.520	13,800
2025-03-13	11.320	11.530	11.320	11.510	11.510	6,900
2025-03-12	11.210	11.340	11.210	11.330	11.330	3,500
2025-03-11	11.070	11.150	11.060	11.150	11.150	1,700
2025-03-10	11.020	11.020	10.820	10.860	10.860	7,900
2025-03-07	11.000	11.080	10.940	11.060	11.060	6,000
2025-03-06	11.040	11.110	11.040	11.100	11.100	28,100
2025-03-05	10.970	11.100	10.970	11.100	11.100	9,500
2025-03-04	10.760	10.830	10.650	10.770	10.770	13,900
2025-03-03	10.740	10.760	10.700	10.700	10.700	10,000
2025-02-28	10.420	10.480	10.420	10.480	10.480	500
2025-02-27	10.670	10.670	10.590	10.590	10.590	300
2025-02-26	10.840	10.840	10.760	10.760	10.760	800
2025-02-25	10.680	10.740	10.640	10.720	10.720	1,100
2025-02-24	11.000	11.000	10.870	10.940	10.940	4,600
2025-02-21	11.200	11.200	11.050	11.050	11.050	1,500
2025-02-20	11.210	11.220	11.150	11.190	11.190	2,800
2025-02-19	11.070	11.070	11.050	11.050	11.050	1,000
2025-02-18	11.040	11.160	11.040	11.120	11.120	2,700
2025-02-14	11.200	11.240	10.900	10.900	10.900	9,900
2025-02-13	10.870	10.990	10.870	10.990	10.990	3,300
2025-02-12	10.920	10.990	10.920	10.940	10.940	1,400
2025-02-11	10.790	10.860	10.790	10.820	10.820	2,000
2025-02-10	10.890	10.900	10.880	10.890	10.890	5,500
2025-02-07	10.900	10.900	10.880	10.880	10.880	800

← NewerPage 7 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.