Sprott Physical Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.530	18.530	18.450	18.450	18.450	475
2026-10-16	18.500	18.500	18.450	18.460	18.460	19,686
2026-10-15	18.540	18.610	18.540	18.610	18.610	621
2026-10-14	18.630	18.630	18.000	18.000	18.000	3,563
2026-10-13	19.710	19.710	19.400	19.400	19.400	2,328
2026-10-09	20.010	20.010	19.920	19.920	19.920	1,152
2026-10-08	19.310	19.430	19.310	19.420	19.420	1,899
2026-10-07	19.330	19.460	19.330	19.460	19.460	1,235
2026-10-06	19.890	20.040	19.890	20.020	20.020	779
2026-10-05	19.760	19.820	19.720	19.810	19.810	6,630
2026-10-02	19.750	19.750	19.490	19.490	19.490	300
2026-10-01	19.540	19.620	19.540	19.620	19.620	779
2026-09-30	19.630	19.700	19.280	19.280	19.280	5,604
2026-09-29	19.780	19.780	19.580	19.750	19.750	2,416
2026-09-28	19.980	20.000	19.770	19.890	19.890	10,208
2026-09-25	21.000	21.000	21.000	21.000	21.000	616
2026-09-24	20.670	20.720	20.670	20.720	20.720	2,014
2026-09-23	21.070	21.070	20.940	20.940	20.940	4,000
2026-09-22	21.440	21.860	21.440	21.860	21.860	5,427
2026-09-21	21.730	21.730	21.500	21.500	21.500	900
2026-09-18	21.560	21.810	21.520	21.690	21.690	8,603
2026-09-17	21.190	21.190	21.190	21.190	21.190	101
2026-09-16	20.980	21.000	20.290	20.530	20.530	7,558
2026-09-15	20.520	20.700	20.480	20.660	20.660	1,420
2026-09-14	20.500	20.580	20.380	20.580	20.580	2,969
2026-09-11	21.240	21.310	21.020	21.040	21.040	2,910
2026-09-10	21.170	21.170	21.170	21.170	21.170	981
2026-09-09	22.180	22.360	22.120	22.120	22.120	733
2026-09-08	21.720	21.730	21.710	21.730	21.730	379
2026-09-03	21.690	21.820	21.690	21.820	21.820	920
2026-09-02	21.420	21.420	21.260	21.300	21.300	1,158
2026-09-01	21.450	21.450	21.450	21.450	21.450	402
2026-08-31	21.730	21.810	21.730	21.810	21.810	225
2026-08-28	23.390	23.470	21.800	21.850	21.850	4,939
2026-08-27	22.540	22.900	22.540	22.900	22.900	2,700
2026-08-26	22.550	22.550	22.550	22.550	22.550	1,026
2026-08-25	22.400	22.490	22.400	22.470	22.470	3,081
2026-08-24	22.700	22.740	22.640	22.640	22.640	3,674
2026-08-21	22.930	22.930	22.930	22.930	22.930	1,009
2026-08-20	21.800	22.440	21.800	22.440	22.440	891
2026-08-18	20.760	20.760	20.650	20.650	20.650	607
2026-08-17	21.300	21.500	21.300	21.430	21.430	1,118
2026-08-13	21.050	21.050	21.050	21.050	21.050	189
2026-08-11	21.410	21.410	21.410	21.410	21.410	100
2026-08-10	20.970	20.970	20.970	20.970	20.970	253
2026-08-07	20.790	20.790	20.790	20.790	20.790	187
2026-08-05	20.210	20.250	20.210	20.250	20.250	1,024
2026-08-04	19.430	19.430	19.420	19.420	19.420	2,226
2026-07-30	18.800	18.810	18.800	18.810	18.810	1,300
2026-07-29	18.380	18.910	18.340	18.750	18.750	3,737
2026-07-28	18.360	18.450	18.320	18.440	18.440	2,155
2026-07-27	18.900	18.940	18.740	18.740	18.740	4,889
2026-07-24	18.800	18.800	18.770	18.770	18.770	615
2026-07-23	18.590	18.590	18.490	18.490	18.490	6,363
2026-07-22	19.330	19.420	19.270	19.270	19.270	1,001
2026-07-21	18.970	19.010	18.910	18.930	18.930	3,272
2026-07-20	18.220	18.290	18.190	18.190	18.190	2,123
2026-07-17	17.980	18.060	17.980	18.060	18.060	520
2026-07-16	17.890	17.890	17.820	17.840	17.840	1,860
2026-07-15	18.800	18.800	18.710	18.710	18.710	969

Page 1 of 2 · 120 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.