Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	10.870	10.890	10.750	10.890	10.890	6,700
2025-02-05	10.960	10.980	10.920	10.950	10.950	4,200
2025-02-04	10.770	10.880	10.760	10.850	10.850	4,000
2025-02-03	10.540	10.620	10.430	10.580	10.580	16,300
2025-01-31	10.610	10.610	10.490	10.510	10.510	12,200
2025-01-30	10.540	10.600	10.540	10.600	10.600	4,200
2025-01-29	10.370	10.370	10.320	10.320	10.320	3,700
2025-01-28	10.100	10.100	10.100	10.100	10.100	0
2025-01-27	10.150	10.180	10.010	10.100	10.100	2,100
2025-01-24	10.280	10.280	10.280	10.280	10.280	300
2025-01-23	10.160	10.220	10.160	10.210	10.210	2,500
2025-01-22	10.250	10.370	10.250	10.350	10.350	3,800
2025-01-21	10.260	10.350	10.260	10.320	10.320	2,600
2025-01-20	10.340	10.350	10.340	10.340	10.340	2,400
2025-01-17	10.160	10.200	10.130	10.150	10.150	3,500
2025-01-16	10.310	10.310	10.310	10.310	10.310	200
2025-01-15	10.120	10.200	10.120	10.200	10.200	1,100
2025-01-14	10.030	10.030	10.000	10.000	10.000	1,100
2025-01-13	9.910	9.930	9.910	9.930	9.930	800
2025-01-10	10.220	10.220	10.130	10.170	10.170	3,800
2025-01-09	10.100	10.350	10.000	10.350	10.350	2,000
2025-01-08	10.140	10.140	9.980	10.000	10.000	1,700
2025-01-07	10.130	10.130	10.060	10.070	10.070	7,500
2025-01-06	10.000	10.000	9.980	9.980	9.980	2,700
2025-01-03	9.940	9.970	9.870	9.900	9.900	15,500
2025-01-02	9.770	9.810	9.770	9.800	9.800	2,600
2024-12-31	9.630	9.650	9.620	9.650	9.650	3,900
2024-12-30	9.700	9.700	9.620	9.670	9.670	7,200
2024-12-27	9.850	9.850	9.780	9.780	9.780	1,700
2024-12-24	9.880	9.880	9.880	9.880	9.880	0
2024-12-23	9.880	9.880	9.880	9.880	9.880	300
2024-12-20	9.740	9.860	9.740	9.860	9.860	600
2024-12-19	9.770	9.770	9.620	9.710	9.710	5,200
2024-12-18	10.090	10.090	9.850	9.850	9.850	5,300
2024-12-17	10.190	10.190	10.190	10.190	10.190	1,600
2024-12-16	10.230	10.230	10.230	10.230	10.230	100
2024-12-13	10.240	10.260	10.220	10.240	10.240	2,700
2024-12-12	10.500	10.500	10.360	10.390	10.390	2,100
2024-12-11	10.630	10.790	10.630	10.700	10.700	4,700
2024-12-10	10.710	10.720	10.660	10.720	10.720	1,800
2024-12-09	10.770	10.800	10.700	10.700	10.700	31,900
2024-12-06	10.360	10.470	10.360	10.400	10.400	6,489
2024-12-05	10.420	10.420	10.420	10.420	10.420	511
2024-12-04	10.450	10.550	10.450	10.490	10.490	2,502
2024-12-03	10.390	10.420	10.390	10.410	10.410	2,050
2024-12-02	10.270	10.310	10.200	10.280	10.280	21,108
2024-11-29	10.360	10.360	10.320	10.320	10.320	2,536
2024-11-28	10.000	10.000	10.000	10.000	10.000	5,573
2024-11-27	10.270	10.290	10.130	10.130	10.130	3,161
2024-11-26	10.210	10.220	10.210	10.220	10.220	2,664
2024-11-25	10.220	10.230	10.150	10.200	10.200	8,543
2024-11-22	10.410	10.560	10.410	10.530	10.530	11,284
2024-11-21	10.370	10.410	10.370	10.410	10.410	1,266
2024-11-20	10.470	10.490	10.390	10.390	10.390	4,948
2024-11-19	10.480	10.480	10.450	10.450	10.450	806
2024-11-18	10.460	10.470	10.460	10.470	10.470	367
2024-11-15	10.320	10.320	10.320	10.320	10.320	1,245
2024-11-14	10.190	10.250	10.190	10.250	10.250	3,360
2024-11-13	10.440	10.440	10.290	10.290	10.290	2,119
2024-11-12	10.350	10.360	10.350	10.360	10.360	4,066

← NewerPage 8 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.