Skip to main content
Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
25.32
+0.38 (1.52%)
Jan 21, 2025, 4:00 PM EST - Market closed

CEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.1925.3625.1825.3225.321.52%285,732
Jan 17, 202524.9325.0924.8824.9424.94-1.01%560,616
Jan 16, 202525.1825.2925.1225.2025.200.62%273,005
Jan 15, 202524.8825.0424.7625.0425.041.46%320,296
Jan 14, 202524.5124.6824.5124.6824.680.86%229,396
Jan 13, 202524.7624.8124.4324.4724.47-2.35%835,032
Jan 10, 202525.0325.1324.9425.0625.061.25%1,266,848
Jan 8, 202524.7324.7824.5424.7524.750.65%1,513,335
Jan 7, 202524.5724.6224.3724.5924.591.24%1,772,656
Jan 6, 202524.1024.3124.0524.2924.290.75%2,062,874
Jan 3, 202524.2524.2824.1124.1124.11-0.54%228,062
Jan 2, 202524.0624.2524.0624.2424.242.02%439,655
Dec 31, 202423.6323.8123.6323.7623.760.42%243,644
Dec 30, 202423.7623.7823.5523.6623.66-0.76%454,572
Dec 27, 202423.8423.9123.8123.8423.84-0.87%311,402
Dec 26, 202424.0624.1123.9724.0524.050.46%365,955
Dec 24, 202423.9523.9523.8623.9423.940.04%260,302
Dec 23, 202423.9623.9923.8723.9323.93-0.25%230,383
Dec 20, 202423.7524.1123.7523.9923.991.52%1,012,994
Dec 19, 202423.7023.7123.5323.6323.63-0.42%1,188,115
Dec 18, 202424.2424.2723.7023.7323.73-2.47%573,643
Dec 17, 202424.3024.3824.1924.3324.33-0.33%318,852
Dec 16, 202424.5024.5124.4124.4124.410.12%305,851
Dec 13, 202424.5524.5724.3824.3824.38-1.57%489,599
Dec 12, 202425.0025.0024.7724.7724.77-2.17%448,295
Dec 11, 202425.1525.4025.1125.3225.321.00%506,659
Dec 10, 202425.0225.1625.0225.0725.071.13%383,844
Dec 9, 202425.0025.1424.7624.7924.791.18%1,669,376
Dec 6, 202424.4824.6324.4324.5024.50-0.33%367,883
Dec 5, 202424.6924.7124.4624.5824.58-0.48%555,133
Dec 4, 202424.6624.7924.6324.7024.700.49%319,556
Dec 3, 202424.6224.6624.4524.5824.580.74%322,075
Dec 2, 202424.4924.5024.3524.4024.40-0.89%346,957
Nov 29, 202424.6924.6924.5224.6224.621.28%123,218
Nov 27, 202424.4824.5324.2624.3124.31-0.21%353,383
Nov 26, 202424.3424.3824.2024.3624.360.37%429,641
Nov 25, 202424.4624.4724.1924.2724.27-3.23%624,673
Nov 22, 202424.9125.1324.8525.0825.081.42%588,395
Nov 21, 202424.7724.7724.5924.7324.730.53%499,565
Nov 20, 202424.5824.7024.5524.6024.600.20%721,337
Nov 19, 202424.5424.6024.4724.5524.550.70%486,551
Nov 18, 202424.3024.4724.3024.3824.382.14%803,346
Nov 15, 202424.0824.1023.8323.8723.87-0.21%418,815
Nov 14, 202423.7523.9923.7123.9223.920.29%1,225,865
Nov 13, 202424.2324.2723.8423.8523.85-1.00%728,987
Nov 12, 202424.1524.1823.9724.0924.09-0.37%792,442
Nov 11, 202424.3524.3624.0924.1824.18-2.81%1,612,049
Nov 8, 202425.1325.1624.8424.8824.88-1.35%541,329
Nov 7, 202425.0425.2825.0025.2225.222.11%473,154
Nov 6, 202424.7124.9824.5924.7024.70-3.89%1,844,978
Nov 5, 202425.8125.8525.6525.7025.700.16%269,950
Nov 4, 202425.6825.7425.5625.6625.660.39%411,397
Nov 1, 202425.8325.9025.5425.5625.56-0.58%383,422
Oct 31, 202426.1426.1425.6425.7125.71-2.54%1,097,752
Oct 30, 202426.3426.4726.2026.3826.38-0.34%311,082
Oct 29, 202426.2326.5026.2026.4726.471.73%1,096,151
Oct 28, 202426.0026.1225.9826.0226.02-366,152
Oct 25, 202425.9126.1225.8626.0226.02-411,663
Oct 24, 202426.1726.1925.8226.0226.020.62%466,662
Oct 23, 202426.1226.1325.7325.8625.86-1.90%670,285
Oct 22, 202426.1726.3826.1126.3626.361.89%666,591
Oct 21, 202426.0026.1025.7725.8725.870.35%666,379
Oct 18, 202425.4525.8025.4425.7825.782.30%1,047,507
Oct 17, 202425.1925.3125.0725.2025.200.40%370,364
Oct 16, 202425.2025.3025.0025.1025.100.60%270,127
Oct 15, 202424.8225.0424.7824.9524.950.40%246,481
Oct 14, 202424.8324.9724.7324.8524.85-0.36%242,424
Oct 11, 202424.8825.0124.8624.9424.941.05%329,254
Oct 10, 202424.4824.7124.4724.6824.681.19%336,798
Oct 9, 202424.3024.4324.2724.3924.39-0.49%532,786
Oct 8, 202424.6324.6824.1824.5124.51-1.21%1,053,806
Oct 7, 202424.8524.8624.7124.8124.81-0.68%328,408
Oct 4, 202424.9325.2824.8224.9824.980.08%365,586
Oct 3, 202424.7925.0324.7324.9624.960.16%410,619
Oct 2, 202424.9025.0524.7024.9224.920.73%455,771
Oct 1, 202424.7524.9524.7024.7424.741.02%357,387
Sep 30, 202424.6224.6224.4124.4924.49-1.09%348,761
Sep 27, 202425.0325.0924.6724.7624.76-1.16%472,275
Sep 26, 202425.0725.1424.9025.0525.050.40%577,810
Sep 25, 202424.9625.1024.8124.9524.95-0.36%333,246
Sep 24, 202424.5225.0724.4925.0425.042.50%549,283
Sep 23, 202424.5024.5624.4124.4324.43-0.37%348,685
Sep 20, 202424.3824.5624.2824.5224.521.49%625,938
Sep 19, 202424.1024.2923.9824.1624.162.24%651,347
Sep 18, 202424.0224.3123.5623.6323.63-1.38%1,014,630
Sep 17, 202424.0224.1323.8623.9623.96-0.50%590,896
Sep 16, 202424.1724.1924.0024.0824.08-0.04%654,425
Sep 13, 202424.0324.1523.9724.0924.091.43%893,266
Sep 12, 202423.4623.7523.4423.7523.752.64%1,005,855
Sep 11, 202423.1123.2122.9423.1423.14-0.04%436,104
Sep 10, 202423.1123.1522.9223.1523.150.56%375,472
Sep 9, 202422.9523.0422.8823.0223.020.79%369,261
Sep 6, 202423.2023.2222.7322.8422.84-1.68%836,813
Sep 5, 202423.2723.3523.1423.2323.231.44%334,500
Sep 4, 202422.8423.0222.8322.9022.900.04%274,883
Sep 3, 202422.9522.9522.6922.8922.89-1.17%491,727
Aug 30, 202423.3523.4023.0823.1623.16-1.11%382,566
Aug 29, 202423.3123.5223.2923.4223.420.64%359,142
Aug 28, 202423.3523.3623.1723.2723.27-1.40%473,561
Aug 27, 202423.4323.6323.4023.6023.600.38%309,851