Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	10.360	10.360	10.280	10.350	10.350	2,552
2024-11-08	10.730	10.730	10.600	10.610	10.610	586
2024-11-07	10.780	10.880	10.730	10.830	10.830	1,800
2024-11-06	10.500	10.650	10.500	10.620	10.620	7,793
2024-11-05	11.070	11.070	11.070	11.070	11.070	547
2024-11-04	11.040	11.050	11.030	11.030	11.030	1,211
2024-11-01	11.150	11.150	11.020	11.020	11.020	857
2024-10-31	11.160	11.160	11.110	11.110	11.110	1,493
2024-10-30	11.430	11.500	11.430	11.450	11.450	14,360
2024-10-29	11.600	11.680	11.600	11.670	11.670	3,500
2024-10-28	11.420	11.500	11.400	11.410	11.410	9,100
2024-10-25	11.440	11.500	11.440	11.490	11.490	14,373
2024-10-24	11.560	11.560	11.430	11.430	11.430	2,431
2024-10-23	11.540	11.540	11.380	11.400	11.400	1,252
2024-10-22	11.570	11.680	11.570	11.680	11.680	1,504
2024-10-21	11.470	11.510	11.350	11.350	11.350	5,235
2024-10-18	11.000	11.060	11.000	11.060	11.060	1,985
2024-10-17	10.700	10.700	10.700	10.700	10.700	400
2024-10-16	10.830	10.830	10.700	10.700	10.700	2,520
2024-10-15	10.610	10.680	10.570	10.680	10.680	2,606
2024-10-11	10.630	10.650	10.610	10.650	10.650	1,200
2024-10-10	10.510	10.510	10.500	10.510	10.510	1,738
2024-10-09	10.330	10.350	10.310	10.310	10.310	1,823
2024-10-08	10.230	10.280	10.200	10.280	10.280	15,769
2024-10-07	10.840	10.840	10.840	10.840	10.840	0
2024-10-04	10.760	11.040	10.690	10.840	10.840	7,352
2024-10-03	10.690	10.690	10.690	10.690	10.690	414
2024-10-02	10.700	10.700	10.640	10.640	10.640	604
2024-10-01	10.660	10.660	10.520	10.520	10.520	900
2024-09-30	10.600	10.600	10.600	10.600	10.600	0
2024-09-27	10.600	10.600	10.600	10.600	10.600	200
2024-09-26	10.730	10.790	10.730	10.790	10.790	600
2024-09-25	10.700	10.700	10.700	10.700	10.700	546
2024-09-24	10.460	10.460	10.460	10.460	10.460	0
2024-09-23	10.460	10.460	10.460	10.460	10.460	0
2024-09-20	10.460	10.460	10.460	10.460	10.460	0
2024-09-19	10.390	10.460	10.390	10.460	10.460	14,700
2024-09-18	10.250	10.500	10.250	10.500	10.500	1,784
2024-09-17	10.440	10.440	10.440	10.440	10.440	613
2024-09-16	10.390	10.410	10.390	10.410	10.410	2,430
2024-09-13	10.370	10.370	10.370	10.370	10.370	298
2024-09-12	9.960	9.960	9.960	9.960	9.960	546
2024-09-11	9.670	9.670	9.670	9.670	9.670	577
2024-09-10	9.650	9.660	9.650	9.660	9.660	2,700
2024-09-09	9.500	9.500	9.500	9.500	9.500	0
2024-09-06	9.750	9.760	9.490	9.500	9.500	4,150
2024-09-05	9.810	9.830	9.810	9.830	9.830	1,530
2024-09-04	9.530	9.530	9.530	9.530	9.530	300
2024-09-03	9.680	9.680	9.680	9.680	9.680	410
2024-08-30	9.990	9.990	9.850	9.860	9.860	3,700
2024-08-29	10.000	10.000	10.000	10.000	10.000	0
2024-08-28	9.980	10.000	9.980	10.000	10.000	550
2024-08-27	10.190	10.190	10.190	10.190	10.190	0
2024-08-26	10.240	10.240	10.160	10.190	10.190	2,364
2024-08-23	10.060	10.140	10.010	10.140	10.140	1,541
2024-08-22	10.100	10.100	9.950	9.950	9.950	869
2024-08-21	10.120	10.170	10.120	10.130	10.130	450
2024-08-20	10.050	10.080	10.050	10.080	10.080	800
2024-08-19	10.020	10.020	10.010	10.010	10.010	200
2024-08-16	9.650	9.650	9.650	9.650	9.650	1,339

← NewerPage 9 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.