Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
29.82
-0.58 (-1.91%)
Jun 27, 2025, 4:00 PM - Market closed
CEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.71 | 29.94 | 29.69 | 29.82 | 29.82 | -1.91% | 334,901 |
| Jun 26, 2025 | 30.28 | 30.44 | 30.18 | 30.40 | 30.40 | 0.23% | 459,355 |
| Jun 25, 2025 | 30.04 | 30.34 | 30.01 | 30.33 | 30.33 | 0.70% | 333,109 |
| Jun 24, 2025 | 30.01 | 30.12 | 29.77 | 30.12 | 30.12 | -1.34% | 397,982 |
| Jun 23, 2025 | 30.43 | 30.64 | 30.40 | 30.53 | 30.53 | 0.53% | 473,895 |
| Jun 20, 2025 | 30.42 | 30.50 | 30.36 | 30.37 | 30.37 | -0.85% | 531,943 |
| Jun 18, 2025 | 30.91 | 30.93 | 30.59 | 30.63 | 30.63 | -0.78% | 558,717 |
| Jun 17, 2025 | 30.87 | 30.91 | 30.65 | 30.87 | 30.87 | 0.75% | 670,990 |
| Jun 16, 2025 | 30.86 | 30.86 | 30.60 | 30.64 | 30.64 | -0.87% | 543,600 |
| Jun 13, 2025 | 30.99 | 31.03 | 30.80 | 30.91 | 30.91 | 0.82% | 898,171 |
| Jun 12, 2025 | 30.58 | 30.72 | 30.55 | 30.66 | 30.66 | 0.95% | 807,499 |
| Jun 11, 2025 | 30.18 | 30.37 | 30.15 | 30.37 | 30.37 | 0.66% | 661,540 |
| Jun 10, 2025 | 30.34 | 30.36 | 30.11 | 30.17 | 30.17 | -0.13% | 348,417 |
| Jun 9, 2025 | 30.08 | 30.32 | 30.01 | 30.21 | 30.21 | 0.90% | 547,172 |
| Jun 6, 2025 | 30.28 | 30.32 | 29.92 | 29.94 | 29.94 | -0.83% | 513,645 |
| Jun 5, 2025 | 30.41 | 30.51 | 30.02 | 30.19 | 30.19 | 0.67% | 727,632 |
| Jun 4, 2025 | 29.91 | 30.10 | 29.86 | 29.99 | 29.99 | 0.27% | 499,617 |
| Jun 3, 2025 | 29.86 | 29.93 | 29.66 | 29.91 | 29.91 | -0.60% | 494,502 |
| Jun 2, 2025 | 29.69 | 30.09 | 29.63 | 30.09 | 30.09 | 3.54% | 708,819 |
| May 30, 2025 | 29.07 | 29.11 | 28.84 | 29.06 | 29.06 | -0.68% | 646,654 |
| May 29, 2025 | 29.26 | 29.36 | 29.12 | 29.26 | 29.26 | 0.76% | 328,623 |
| May 28, 2025 | 29.17 | 29.20 | 29.01 | 29.04 | 29.04 | -0.48% | 398,469 |
| May 27, 2025 | 29.06 | 29.19 | 28.98 | 29.18 | 29.18 | -1.42% | 390,018 |
| May 23, 2025 | 29.47 | 29.64 | 29.34 | 29.60 | 29.60 | 1.82% | 550,693 |
| May 22, 2025 | 29.16 | 29.19 | 28.91 | 29.07 | 29.07 | -0.95% | 455,209 |
| May 21, 2025 | 29.15 | 29.38 | 29.10 | 29.35 | 29.35 | 1.03% | 584,251 |
| May 20, 2025 | 28.55 | 29.07 | 28.53 | 29.05 | 29.05 | 2.11% | 696,673 |
| May 19, 2025 | 28.47 | 28.54 | 28.36 | 28.45 | 28.45 | 0.96% | 674,681 |
| May 16, 2025 | 28.05 | 28.25 | 28.04 | 28.18 | 28.18 | -1.26% | 878,429 |
| May 15, 2025 | 28.20 | 28.55 | 28.15 | 28.54 | 28.54 | 1.60% | 693,057 |
| May 14, 2025 | 28.22 | 28.30 | 28.01 | 28.09 | 28.09 | -2.40% | 559,384 |
| May 13, 2025 | 28.69 | 28.87 | 28.58 | 28.78 | 28.78 | 0.59% | 440,714 |
| May 12, 2025 | 28.59 | 28.68 | 28.48 | 28.61 | 28.61 | -2.09% | 805,080 |
| May 9, 2025 | 29.26 | 29.36 | 29.14 | 29.22 | 29.22 | 0.86% | 421,068 |
| May 8, 2025 | 29.36 | 29.47 | 28.87 | 28.97 | 28.97 | -1.46% | 584,888 |
| May 7, 2025 | 29.60 | 29.70 | 29.36 | 29.40 | 29.40 | -1.93% | 511,810 |
| May 6, 2025 | 29.80 | 30.00 | 29.65 | 29.98 | 29.98 | 2.71% | 434,071 |
| May 5, 2025 | 29.08 | 29.26 | 28.96 | 29.19 | 29.19 | 2.71% | 773,388 |
| May 2, 2025 | 28.70 | 28.71 | 28.34 | 28.42 | 28.42 | -0.14% | 716,865 |
| May 1, 2025 | 28.45 | 28.52 | 28.29 | 28.46 | 28.46 | -1.83% | 604,343 |
| Apr 30, 2025 | 29.03 | 29.17 | 28.94 | 28.99 | 28.99 | -0.72% | 466,330 |
| Apr 29, 2025 | 29.35 | 29.39 | 29.18 | 29.20 | 29.20 | -1.08% | 611,904 |
| Apr 28, 2025 | 29.14 | 29.52 | 29.01 | 29.52 | 29.52 | 1.20% | 505,449 |
| Apr 25, 2025 | 28.98 | 29.23 | 28.91 | 29.17 | 29.17 | -1.42% | 693,733 |
| Apr 24, 2025 | 29.51 | 29.61 | 29.33 | 29.59 | 29.59 | 0.82% | 689,304 |
| Apr 23, 2025 | 29.15 | 29.38 | 28.91 | 29.35 | 29.35 | -0.61% | 1,381,635 |
| Apr 22, 2025 | 30.16 | 30.18 | 29.51 | 29.53 | 29.53 | -1.63% | 1,627,599 |
| Apr 21, 2025 | 30.08 | 30.14 | 29.88 | 30.02 | 30.02 | 2.28% | 750,487 |
| Apr 17, 2025 | 29.37 | 29.46 | 29.02 | 29.35 | 29.35 | -0.51% | 951,661 |
| Apr 16, 2025 | 29.29 | 29.59 | 29.19 | 29.50 | 29.50 | 2.84% | 1,193,223 |