Skip to main content
Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
24.74
+0.14 (0.57%)
Nov 21, 2024, 2:05 PM EST - Market open

CEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202423.6123.6423.4523.5123.510.09%355,036
Aug 23, 202423.2223.5423.1823.4923.492.04%554,575
Aug 22, 202423.2623.2822.9623.0223.02-1.58%517,849
Aug 21, 202423.3823.5023.2123.3923.39-0.04%537,439
Aug 20, 202423.6223.6723.3023.4023.400.26%924,239
Aug 19, 202423.0823.3523.0323.3423.340.69%846,793
Aug 16, 202422.8623.1822.7823.1823.182.34%555,932
Aug 15, 202422.6222.7322.4322.6522.651.25%278,479
Aug 14, 202422.4222.5422.2422.3722.37-0.89%448,872
Aug 13, 202422.5122.6022.4822.5722.57-0.20%394,758
Aug 12, 202422.4122.6522.3422.6222.621.78%414,670
Aug 9, 202422.2522.3222.1422.2222.220.14%322,446
Aug 8, 202421.9922.2321.9622.1922.192.16%336,100
Aug 7, 202421.9221.9521.7021.7221.72-0.55%398,009
Aug 6, 202421.8522.0021.8021.8421.84-0.86%552,822
Aug 5, 202421.8722.1521.8022.0322.03-2.52%850,113
Aug 2, 202422.9122.9522.2922.6022.60-0.04%828,287
Aug 1, 202422.8622.8922.5122.6122.61-0.79%474,494
Jul 31, 202422.5322.8322.5222.7922.791.97%531,859
Jul 30, 202422.2022.3822.0922.3522.351.18%371,213
Jul 29, 202422.1422.1821.8422.0922.09-0.09%293,412
Jul 26, 202421.9922.1221.9722.1122.110.96%214,632
Jul 25, 202421.9122.0421.8221.9021.90-2.28%470,369
Jul 24, 202422.5822.7822.4122.4122.41-0.66%275,504
Jul 23, 202422.4822.5722.4622.5622.560.18%227,798
Jul 22, 202422.4122.5222.3022.5222.520.09%334,659
Jul 19, 202422.4022.5822.3822.5022.50-1.88%271,921
Jul 18, 202423.2923.3122.9122.9322.93-1.25%556,623
Jul 17, 202423.5323.6123.1423.2223.22-1.61%452,241
Jul 16, 202423.2723.6023.2323.6023.601.94%440,009
Jul 15, 202423.1423.3823.0623.1523.150.04%310,892
Jul 12, 202422.9523.2422.9523.1423.14-0.73%302,220
Jul 11, 202423.2623.4023.1223.3123.311.97%633,203
Jul 10, 202422.9323.0122.8022.8622.860.40%402,537
Jul 9, 202422.8222.9022.6122.7722.770.18%264,259
Jul 8, 202422.9222.9922.6022.7322.73-1.39%328,182
Jul 5, 202422.8523.1222.8123.0523.051.95%503,007
Jul 3, 202422.5222.7222.5222.6122.611.80%379,828
Jul 2, 202422.1522.2922.0822.2122.210.18%187,839