Sprott Physical Gold and Silver Trust (CEF)

NYSEARCA: CEF · Real-Time Price · USD

47.39

+0.53 (1.13%)

At close: Aug 27, 2026, 4:00 PM EDT

47.56

+0.17 (0.36%)

Pre-market: Aug 28, 2026, 8:30 AM EDT

CEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	47.09	47.48	46.67	47.39	47.39	1.13%	259,766
Aug 26, 2026	47.20	47.80	46.68	46.86	46.86	-1.62%	396,464
Aug 25, 2026	47.27	47.69	46.78	47.63	47.63	0.83%	607,550
Aug 24, 2026	48.38	48.38	46.89	47.24	47.24	-0.02%	654,155
Aug 21, 2026	47.14	47.47	46.80	47.25	47.25	2.05%	566,900
Aug 20, 2026	46.14	46.63	45.49	46.30	46.30	1.67%	453,788
Aug 19, 2026	44.93	45.60	44.82	45.54	45.54	4.02%	1,000,804
Aug 18, 2026	45.16	45.16	43.72	43.78	43.78	-2.86%	424,680
Aug 17, 2026	44.74	45.36	44.74	45.07	45.07	1.21%	322,739
Aug 14, 2026	44.77	44.87	44.40	44.53	44.53	0.77%	236,145
Aug 13, 2026	44.98	45.91	44.11	44.19	44.19	-1.82%	806,449
Aug 12, 2026	45.07	45.37	44.83	45.01	45.01	1.01%	725,672
Aug 11, 2026	44.80	45.15	44.33	44.56	44.56	-0.71%	383,846
Aug 10, 2026	43.60	45.06	43.41	44.88	44.88	2.98%	2,611,914
Aug 7, 2026	43.75	43.79	43.26	43.58	43.58	2.95%	1,257,006
Aug 6, 2026	42.25	42.53	42.00	42.33	42.33	-0.35%	355,508
Aug 5, 2026	42.22	42.71	42.05	42.48	42.48	4.17%	1,020,731
Aug 4, 2026	40.74	40.99	40.64	40.78	40.78	1.65%	513,713
Aug 3, 2026	39.62	40.14	39.51	40.12	40.12	0.27%	393,174
Jul 31, 2026	39.92	40.17	39.74	40.01	40.01	-2.10%	414,880
Jul 30, 2026	40.27	40.93	40.24	40.87	40.87	2.41%	557,128
Jul 29, 2026	39.69	40.87	39.47	39.91	39.91	0.40%	1,023,740
Jul 28, 2026	39.80	39.98	39.56	39.75	39.75	-1.85%	517,874
Jul 27, 2026	40.50	40.70	40.29	40.50	40.50	0.85%	428,369
Jul 24, 2026	40.02	40.57	40.02	40.16	40.16	0.53%	407,841
Jul 23, 2026	40.13	40.22	39.89	39.95	39.95	-2.82%	540,691
Jul 22, 2026	41.10	41.64	41.07	41.11	41.11	1.36%	555,855
Jul 21, 2026	40.33	40.68	40.20	40.56	40.56	2.81%	870,214
Jul 20, 2026	39.53	39.77	39.43	39.45	39.45	-0.08%	532,758
Jul 17, 2026	38.75	39.50	38.71	39.48	39.48	1.20%	560,319
Jul 16, 2026	39.33	39.48	38.86	39.01	39.01	-2.57%	643,783
Jul 15, 2026	40.18	40.37	39.61	40.04	40.04	-0.69%	476,874
Jul 14, 2026	40.65	40.87	40.20	40.32	40.32	1.46%	536,151
Jul 13, 2026	40.54	40.54	39.57	39.74	39.74	-3.26%	731,203
Jul 10, 2026	40.78	41.13	40.59	41.08	41.08	-	906,703
Jul 9, 2026	41.14	41.38	41.05	41.08	41.08	1.41%	344,122
Jul 8, 2026	40.30	40.64	39.83	40.51	40.51	-1.63%	924,779
Jul 7, 2026	41.83	41.99	40.84	41.18	41.18	-1.81%	476,079
Jul 6, 2026	41.73	42.08	41.63	41.94	41.94	1.48%	517,967
Jul 2, 2026	41.27	41.80	41.15	41.33	41.33	2.45%	654,753
Jul 1, 2026	40.32	41.31	40.32	40.34	40.34	0.27%	503,089
Jun 30, 2026	40.12	40.73	40.06	40.23	40.23	0.85%	514,561
Jun 29, 2026	40.09	40.13	39.55	39.89	39.89	-1.29%	534,135
Jun 26, 2026	40.09	40.68	39.94	40.41	40.41	1.53%	994,138
Jun 25, 2026	39.78	40.21	39.42	39.80	39.80	1.25%	1,108,669
Jun 24, 2026	39.60	40.40	38.78	39.31	39.31	-4.86%	1,608,556
Jun 23, 2026	41.53	41.78	41.27	41.32	41.32	-3.46%	851,974
Jun 22, 2026	43.18	43.43	42.70	42.80	42.80	-1.13%	961,381
Jun 18, 2026	43.80	44.10	43.04	43.29	43.29	-0.92%	697,277
Jun 17, 2026	45.10	45.81	43.53	43.69	43.69	-3.00%	1,124,179