Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
28.41
+0.33 (1.18%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.29 | 28.41 | 28.08 | 28.41 | - | 1.18% | 601,038 |
| Mar 28, 2025 | 28.23 | 28.26 | 28.00 | 28.08 | 28.08 | 0.07% | 635,441 |
| Mar 27, 2025 | 27.85 | 28.10 | 27.79 | 28.06 | 28.06 | 1.63% | 558,374 |
| Mar 26, 2025 | 27.68 | 27.72 | 27.57 | 27.61 | 27.61 | -0.11% | 349,102 |
| Mar 25, 2025 | 27.63 | 27.77 | 27.61 | 27.64 | 27.64 | 1.06% | 519,803 |
| Mar 24, 2025 | 27.65 | 27.70 | 27.35 | 27.35 | 27.35 | -0.91% | 1,276,163 |
| Mar 21, 2025 | 27.76 | 27.76 | 27.40 | 27.60 | 27.60 | -1.15% | 579,984 |
| Mar 20, 2025 | 27.81 | 27.95 | 27.79 | 27.92 | 27.92 | -0.39% | 678,310 |
| Mar 19, 2025 | 27.99 | 28.08 | 27.85 | 28.03 | 28.03 | 0.04% | 552,624 |
| Mar 18, 2025 | 28.12 | 28.14 | 27.96 | 28.02 | 28.02 | 0.76% | 792,903 |
| Mar 17, 2025 | 27.60 | 27.83 | 27.60 | 27.81 | 27.81 | 0.54% | 716,943 |
| Mar 14, 2025 | 27.79 | 27.81 | 27.55 | 27.66 | 27.66 | -0.07% | 628,330 |
| Mar 13, 2025 | 27.23 | 27.71 | 27.22 | 27.68 | 27.68 | 1.99% | 797,384 |
| Mar 12, 2025 | 26.94 | 27.23 | 26.94 | 27.14 | 27.14 | 0.67% | 696,376 |
| Mar 11, 2025 | 26.77 | 26.99 | 26.76 | 26.96 | 26.96 | 1.81% | 639,205 |
| Mar 10, 2025 | 26.71 | 26.74 | 26.44 | 26.48 | 26.48 | -1.08% | 586,690 |
| Mar 7, 2025 | 26.78 | 26.93 | 26.67 | 26.77 | 26.77 | -0.15% | 385,326 |
| Mar 6, 2025 | 26.75 | 26.91 | 26.72 | 26.81 | 26.81 | -0.30% | 438,183 |
| Mar 5, 2025 | 26.63 | 26.92 | 26.62 | 26.89 | 26.89 | 0.90% | 583,697 |
| Mar 4, 2025 | 26.62 | 26.68 | 26.40 | 26.65 | 26.65 | 1.18% | 652,969 |
| Mar 3, 2025 | 26.29 | 26.45 | 26.25 | 26.34 | 26.34 | 1.23% | 778,795 |
| Feb 28, 2025 | 25.97 | 26.05 | 25.82 | 26.02 | 26.02 | -0.65% | 587,436 |
| Feb 27, 2025 | 26.47 | 26.48 | 26.16 | 26.19 | 26.19 | -1.80% | 1,317,300 |
| Feb 26, 2025 | 26.48 | 26.71 | 26.41 | 26.67 | 26.67 | 0.26% | 384,697 |
| Feb 25, 2025 | 26.93 | 26.95 | 26.37 | 26.60 | 26.60 | -1.74% | 775,848 |
| Feb 24, 2025 | 27.02 | 27.07 | 26.84 | 27.07 | 27.07 | 0.30% | 460,303 |
| Feb 21, 2025 | 27.12 | 27.14 | 26.92 | 26.99 | 26.99 | -0.52% | 523,176 |
| Feb 20, 2025 | 27.10 | 27.23 | 27.09 | 27.13 | 27.13 | 0.15% | 406,614 |
| Feb 19, 2025 | 27.06 | 27.10 | 26.93 | 27.09 | 27.09 | - | 460,509 |
| Feb 18, 2025 | 26.86 | 27.11 | 26.86 | 27.09 | 27.09 | 2.03% | 669,487 |
| Feb 14, 2025 | 27.11 | 27.11 | 26.46 | 26.55 | 26.55 | -1.23% | 537,743 |
| Feb 13, 2025 | 26.67 | 26.88 | 26.64 | 26.88 | 26.88 | 0.86% | 502,624 |
| Feb 12, 2025 | 26.63 | 26.74 | 26.53 | 26.65 | 26.65 | 0.23% | 709,119 |
| Feb 11, 2025 | 26.62 | 26.71 | 26.52 | 26.59 | 26.59 | -0.64% | 656,149 |
| Feb 10, 2025 | 26.74 | 26.83 | 26.67 | 26.76 | 26.76 | 1.33% | 698,625 |
| Feb 7, 2025 | 26.66 | 26.79 | 26.39 | 26.41 | 26.41 | -0.23% | 647,045 |
| Feb 6, 2025 | 26.45 | 26.49 | 26.22 | 26.47 | 26.47 | -0.08% | 353,765 |
| Feb 5, 2025 | 26.50 | 26.68 | 26.47 | 26.49 | 26.49 | 0.65% | 528,378 |
| Feb 4, 2025 | 26.18 | 26.38 | 26.15 | 26.32 | 26.32 | 1.54% | 508,054 |
| Feb 3, 2025 | 25.90 | 26.06 | 25.81 | 25.92 | 25.92 | 0.31% | 941,101 |
| Jan 31, 2025 | 25.98 | 26.01 | 25.76 | 25.84 | 25.84 | -0.04% | 535,065 |
| Jan 30, 2025 | 25.70 | 25.89 | 25.64 | 25.85 | 25.85 | 2.09% | 741,337 |
| Jan 29, 2025 | 25.42 | 25.42 | 25.20 | 25.32 | 25.32 | 0.24% | 371,789 |
| Jan 28, 2025 | 25.14 | 25.28 | 25.10 | 25.26 | 25.26 | 0.84% | 389,254 |
| Jan 27, 2025 | 25.17 | 25.25 | 24.87 | 25.05 | 25.05 | -1.46% | 564,785 |
| Jan 24, 2025 | 25.45 | 25.54 | 25.40 | 25.42 | 25.42 | 0.67% | 254,605 |
| Jan 23, 2025 | 25.14 | 25.29 | 25.11 | 25.25 | 25.25 | -0.47% | 545,736 |
| Jan 22, 2025 | 25.37 | 25.43 | 25.32 | 25.37 | 25.37 | 0.20% | 487,670 |
| Jan 21, 2025 | 25.19 | 25.36 | 25.18 | 25.32 | 25.32 | 1.52% | 285,918 |
| Jan 17, 2025 | 24.93 | 25.09 | 24.88 | 24.94 | 24.94 | -1.01% | 560,616 |