NYSE American - Delayed Quote USD

Sprott Physical Gold and Silver Trust (CEF)

Compare
25.71 -0.67 (-2.54%)
At close: October 31 at 4:00 PM EDT
25.60 -0.11 (-0.43%)
After hours: October 31 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 26.14 26.14 25.64 25.71 25.71 1,096,435
Oct 30, 2024 26.34 26.47 26.20 26.38 26.38 311,100
Oct 29, 2024 26.23 26.50 26.20 26.47 26.47 1,096,200
Oct 28, 2024 26.00 26.12 25.98 26.02 26.02 366,200
Oct 25, 2024 25.91 26.12 25.86 26.02 26.02 411,700
Oct 24, 2024 26.17 26.19 25.82 26.02 26.02 466,600
Oct 23, 2024 26.12 26.13 25.73 25.86 25.86 670,300
Oct 22, 2024 26.17 26.38 26.11 26.36 26.36 666,600
Oct 21, 2024 26.00 26.10 25.77 25.87 25.87 666,400
Oct 18, 2024 25.45 25.80 25.44 25.78 25.78 1,047,500
Oct 17, 2024 25.19 25.31 25.07 25.20 25.20 370,400
Oct 16, 2024 25.20 25.30 25.00 25.10 25.10 270,100
Oct 15, 2024 24.82 25.04 24.78 24.95 24.95 246,500
Oct 14, 2024 24.83 24.97 24.73 24.85 24.85 242,400
Oct 11, 2024 24.88 25.01 24.86 24.94 24.94 329,200
Oct 10, 2024 24.48 24.71 24.47 24.68 24.68 336,800
Oct 9, 2024 24.30 24.43 24.27 24.39 24.39 532,700
Oct 8, 2024 24.63 24.68 24.18 24.51 24.51 1,053,800
Oct 7, 2024 24.85 24.86 24.71 24.81 24.81 328,400
Oct 4, 2024 24.93 25.28 24.82 24.98 24.98 365,600
Oct 3, 2024 24.79 25.03 24.73 24.96 24.96 410,600
Oct 2, 2024 24.90 25.05 24.70 24.92 24.92 455,700
Oct 1, 2024 24.75 24.95 24.70 24.74 24.74 357,400
Sep 30, 2024 24.62 24.62 24.41 24.49 24.49 348,800
Sep 27, 2024 25.03 25.09 24.67 24.76 24.76 472,300
Sep 26, 2024 25.07 25.14 24.90 25.05 25.05 577,800
Sep 25, 2024 24.96 25.10 24.81 24.95 24.95 333,200
Sep 24, 2024 24.52 25.07 24.49 25.04 25.04 549,300
Sep 23, 2024 24.50 24.56 24.41 24.43 24.43 348,700
Sep 20, 2024 24.38 24.56 24.28 24.52 24.52 625,900
Sep 19, 2024 24.10 24.29 23.98 24.16 24.16 651,300
Sep 18, 2024 24.02 24.31 23.56 23.63 23.63 1,014,600
Sep 17, 2024 24.02 24.13 23.86 23.96 23.96 590,900
Sep 16, 2024 24.17 24.19 24.00 24.08 24.08 654,300
Sep 13, 2024 24.03 24.15 23.97 24.09 24.09 893,100
Sep 12, 2024 23.46 23.75 23.44 23.75 23.75 1,005,900
Sep 11, 2024 23.11 23.21 22.94 23.14 23.14 436,100
Sep 10, 2024 23.11 23.15 22.92 23.15 23.15 375,400
Sep 9, 2024 22.95 23.04 22.88 23.02 23.02 369,300
Sep 6, 2024 23.20 23.22 22.73 22.84 22.84 836,800
Sep 5, 2024 23.27 23.35 23.14 23.23 23.23 334,500
Sep 4, 2024 22.84 23.02 22.83 22.90 22.90 279,400
Sep 3, 2024 22.95 22.95 22.69 22.89 22.89 491,700
Aug 30, 2024 23.35 23.40 23.08 23.16 23.16 382,600
Aug 29, 2024 23.31 23.52 23.29 23.42 23.42 359,100
Aug 28, 2024 23.35 23.36 23.17 23.27 23.27 473,600
Aug 27, 2024 23.43 23.63 23.40 23.60 23.60 309,800
Aug 26, 2024 23.61 23.64 23.45 23.51 23.51 355,000
Aug 23, 2024 23.22 23.54 23.18 23.49 23.49 554,600
Aug 22, 2024 23.26 23.28 22.96 23.02 23.02 517,800
Aug 21, 2024 23.38 23.50 23.21 23.39 23.39 537,400
Aug 20, 2024 23.62 23.67 23.30 23.40 23.40 924,200
Aug 19, 2024 23.08 23.35 23.03 23.34 23.34 846,800
Aug 16, 2024 22.86 23.18 22.78 23.18 23.18 555,900
Aug 15, 2024 22.62 22.73 22.43 22.65 22.65 278,400
Aug 14, 2024 22.42 22.54 22.24 22.37 22.37 448,900
Aug 13, 2024 22.51 22.60 22.48 22.57 22.57 394,800
Aug 12, 2024 22.41 22.65 22.34 22.62 22.62 414,600
Aug 9, 2024 22.25 22.32 22.14 22.22 22.22 322,400
Aug 8, 2024 21.99 22.23 21.96 22.19 22.19 336,100
Aug 7, 2024 21.92 21.95 21.70 21.72 21.72 398,000
Aug 6, 2024 21.85 22.00 21.80 21.84 21.84 552,800
Aug 5, 2024 21.87 22.15 21.80 22.03 22.03 850,100
Aug 2, 2024 22.91 22.95 22.29 22.60 22.60 828,300
Aug 1, 2024 22.86 22.89 22.51 22.61 22.61 474,500
Jul 31, 2024 22.53 22.83 22.52 22.79 22.79 531,900
Jul 30, 2024 22.20 22.38 22.09 22.35 22.35 371,200
Jul 29, 2024 22.14 22.18 21.84 22.09 22.09 293,400
Jul 26, 2024 21.99 22.12 21.97 22.11 22.11 214,600
Jul 25, 2024 21.91 22.04 21.82 21.90 21.90 470,400
Jul 24, 2024 22.58 22.78 22.41 22.41 22.41 275,500
Jul 23, 2024 22.48 22.57 22.45 22.56 22.56 227,800
Jul 22, 2024 22.41 22.52 22.30 22.52 22.52 334,600
Jul 19, 2024 22.40 22.58 22.38 22.50 22.50 271,900
Jul 18, 2024 23.29 23.31 22.91 22.93 22.93 556,500
Jul 17, 2024 23.53 23.61 23.14 23.22 23.22 452,200
Jul 16, 2024 23.27 23.60 23.23 23.60 23.60 440,000
Jul 15, 2024 23.14 23.38 23.06 23.15 23.15 310,900
Jul 12, 2024 22.95 23.24 22.95 23.14 23.14 302,200
Jul 11, 2024 23.26 23.40 23.12 23.31 23.31 633,100
Jul 10, 2024 22.93 23.01 22.80 22.86 22.86 402,500
Jul 9, 2024 22.82 22.90 22.61 22.77 22.77 264,300
Jul 8, 2024 22.92 22.99 22.60 22.73 22.73 328,200
Jul 5, 2024 22.85 23.12 22.81 23.05 23.05 502,900
Jul 3, 2024 22.52 22.72 22.52 22.61 22.61 379,800
Jul 2, 2024 22.15 22.29 22.08 22.21 22.21 187,800
Jul 1, 2024 22.09 22.18 22.01 22.17 22.17 326,400
Jun 28, 2024 22.14 22.15 22.00 22.05 22.05 409,000
Jun 27, 2024 22.01 22.07 21.94 22.00 22.00 337,800
Jun 26, 2024 21.67 21.80 21.63 21.78 21.78 354,100
Jun 25, 2024 22.05 22.29 21.85 21.87 21.87 445,200
Jun 24, 2024 22.17 22.20 22.07 22.15 22.15 371,600
Jun 21, 2024 22.42 22.42 22.02 22.09 22.09 510,600
Jun 20, 2024 22.31 22.64 22.27 22.58 22.58 659,200
Jun 18, 2024 21.96 22.16 21.93 22.11 22.11 343,500
Jun 17, 2024 22.07 22.09 21.88 22.02 22.02 260,200
Jun 14, 2024 22.00 22.17 21.97 22.15 22.15 374,800
Jun 13, 2024 22.00 22.07 21.68 21.80 21.80 366,600
Jun 12, 2024 22.38 22.38 22.02 22.07 22.07 434,600
Jun 11, 2024 22.00 22.07 21.94 21.99 21.99 333,400
Jun 10, 2024 21.99 22.12 21.93 22.08 22.08 286,500
Jun 7, 2024 22.23 22.23 21.77 21.77 21.77 764,100
Jun 6, 2024 22.60 22.92 22.52 22.90 22.90 599,600
Jun 5, 2024 22.25 22.46 22.14 22.40 22.40 479,000
Jun 4, 2024 22.32 22.32 22.03 22.12 22.12 364,300
Jun 3, 2024 22.44 22.67 22.37 22.56 22.56 294,600
May 31, 2024 22.84 22.87 22.27 22.37 22.37 470,400
May 30, 2024 22.79 22.88 22.60 22.64 22.64 390,200
May 29, 2024 22.87 23.01 22.84 22.85 22.85 392,100
May 28, 2024 23.06 23.09 22.83 23.02 23.02 422,100
May 24, 2024 22.56 22.60 22.39 22.43 22.43 274,900
May 23, 2024 22.70 22.77 22.35 22.38 22.38 471,100
May 22, 2024 23.30 23.31 22.76 22.82 22.82 662,600
May 21, 2024 23.40 23.55 23.31 23.43 23.43 950,300
May 20, 2024 23.26 23.56 23.11 23.37 23.37 904,900
May 17, 2024 22.85 23.25 22.74 23.21 23.21 967,300
May 16, 2024 22.47 22.53 22.37 22.46 22.46 320,400
May 15, 2024 22.25 22.58 22.03 22.56 22.56 542,100
May 14, 2024 21.99 22.09 21.93 22.07 22.07 489,600
May 13, 2024 21.97 21.97 21.80 21.87 21.87 339,100
May 10, 2024 22.16 22.22 21.99 22.04 22.04 402,800
May 9, 2024 21.60 21.99 21.60 21.98 21.98 432,000
May 8, 2024 21.44 21.57 21.42 21.42 21.42 581,600
May 7, 2024 21.59 21.63 21.47 21.50 21.50 361,100
May 6, 2024 21.59 21.67 21.51 21.66 21.66 385,000
May 3, 2024 21.23 21.25 20.96 21.19 21.19 419,700
May 2, 2024 21.03 21.32 21.01 21.28 21.28 298,700
May 1, 2024 21.18 21.51 21.17 21.25 21.25 596,600
Apr 30, 2024 21.22 21.30 21.08 21.09 21.09 840,600
Apr 29, 2024 21.59 21.74 21.50 21.60 21.60 279,600
Apr 26, 2024 21.76 21.79 21.57 21.64 21.64 450,900
Apr 25, 2024 21.45 21.74 21.45 21.66 21.66 386,900
Apr 24, 2024 21.50 21.65 21.45 21.50 21.50 338,900
Apr 23, 2024 21.35 21.62 21.34 21.54 21.54 488,600
Apr 22, 2024 21.69 21.78 21.50 21.54 21.54 874,200
Apr 19, 2024 22.22 22.48 22.21 22.38 22.38 433,600
Apr 18, 2024 22.38 22.41 22.13 22.23 22.23 615,600
Apr 17, 2024 22.34 22.50 22.11 22.22 22.22 678,000
Apr 16, 2024 22.40 22.40 22.01 22.27 22.27 730,400
Apr 15, 2024 22.25 22.39 21.91 22.39 22.39 2,312,800
Apr 12, 2024 22.74 23.07 21.91 22.00 22.00 1,346,600
Apr 11, 2024 21.99 22.36 21.87 22.33 22.33 691,400
Apr 10, 2024 21.80 22.22 21.70 21.82 21.82 885,200
Apr 9, 2024 22.10 22.23 21.87 22.08 22.08 660,700
Apr 8, 2024 21.89 21.96 21.67 21.92 21.92 534,200
Apr 5, 2024 21.36 21.78 21.32 21.74 21.74 540,700
Apr 4, 2024 21.35 21.59 21.25 21.28 21.28 1,005,800
Apr 3, 2024 21.15 21.43 21.15 21.41 21.41 1,085,400
Apr 2, 2024 20.75 21.09 20.71 21.05 21.05 854,700
Apr 1, 2024 20.67 20.69 20.34 20.52 20.52 417,200
Mar 28, 2024 20.19 20.37 20.11 20.34 20.34 508,700
Mar 27, 2024 19.94 20.09 19.94 20.07 20.07 350,200
Mar 26, 2024 20.01 20.03 19.85 19.90 19.90 318,800
Mar 25, 2024 19.98 20.07 19.89 19.89 19.89 773,500
Mar 22, 2024 20.03 20.11 19.88 19.91 19.91 314,600
Mar 21, 2024 20.37 20.37 19.97 20.06 20.06 650,300
Mar 20, 2024 19.93 20.37 19.93 20.30 20.30 377,600
Mar 19, 2024 19.97 20.00 19.88 19.98 19.98 267,300
Mar 18, 2024 20.08 20.11 19.99 20.03 20.03 370,700
Mar 15, 2024 20.05 20.19 20.03 20.06 20.06 513,500
Mar 14, 2024 20.04 20.04 19.91 19.98 19.98 258,900
Mar 13, 2024 19.85 20.11 19.85 20.06 20.06 372,200
Mar 12, 2024 19.86 19.86 19.68 19.74 19.74 363,700
Mar 11, 2024 19.97 20.06 19.94 20.01 20.01 393,800
Mar 8, 2024 19.91 20.11 19.85 19.94 19.94 467,100
Mar 7, 2024 19.78 19.89 19.73 19.84 19.84 564,400
Mar 6, 2024 19.57 19.77 19.56 19.69 19.69 431,700
Mar 5, 2024 19.52 19.61 19.42 19.45 19.45 384,000
Mar 4, 2024 19.14 19.42 19.12 19.40 19.40 481,700
Mar 1, 2024 18.67 19.06 18.58 19.00 19.00 477,600
Feb 29, 2024 18.57 18.66 18.56 18.59 18.59 304,900
Feb 28, 2024 18.45 18.48 18.42 18.47 18.47 299,300
Feb 27, 2024 18.53 18.54 18.43 18.44 18.44 327,600
Feb 26, 2024 18.43 18.50 18.43 18.48 18.48 169,100
Feb 23, 2024 18.48 18.66 18.47 18.61 18.61 333,800
Feb 22, 2024 18.51 18.54 18.45 18.50 18.50 388,700
Feb 21, 2024 18.63 18.63 18.47 18.52 18.52 385,500
Feb 20, 2024 18.65 18.66 18.55 18.56 18.56 437,600
Feb 16, 2024 18.41 18.67 18.36 18.60 18.60 406,400
Feb 15, 2024 18.40 18.46 18.34 18.42 18.42 354,900
Feb 14, 2024 18.05 18.23 18.04 18.17 18.17 391,500
Feb 13, 2024 18.21 18.23 18.04 18.08 18.08 787,500
Feb 12, 2024 18.38 18.45 18.37 18.43 18.43 449,100
Feb 9, 2024 18.42 18.49 18.39 18.45 18.45 265,700
Feb 8, 2024 18.41 18.56 18.41 18.51 18.51 253,900
Feb 7, 2024 18.44 18.53 18.41 18.45 18.45 431,500
Feb 6, 2024 18.41 18.53 18.40 18.45 18.45 525,800
Feb 5, 2024 18.33 18.43 18.33 18.39 18.39 368,800
Feb 2, 2024 18.52 18.58 18.45 18.55 18.55 881,800
Feb 1, 2024 18.70 18.93 18.67 18.83 18.83 316,800
Jan 31, 2024 18.76 18.88 18.58 18.60 18.60 274,700
Jan 30, 2024 18.84 18.84 18.64 18.70 18.70 355,900
Jan 29, 2024 18.69 18.74 18.51 18.72 18.72 332,900
Jan 26, 2024 18.57 18.58 18.48 18.50 18.50 245,400
Jan 25, 2024 18.60 18.61 18.46 18.57 18.57 323,700
Jan 24, 2024 18.64 18.66 18.42 18.42 18.42 689,500
Jan 23, 2024 18.48 18.60 18.47 18.52 18.52 905,500
Jan 22, 2024 18.34 18.47 18.32 18.38 18.38 410,900
Jan 19, 2024 18.66 18.66 18.51 18.54 18.54 544,600
Jan 18, 2024 18.45 18.59 18.44 18.57 18.57 256,900
Jan 17, 2024 18.58 18.63 18.41 18.41 18.41 391,700
Jan 16, 2024 18.80 18.83 18.68 18.72 18.72 263,900
Jan 12, 2024 18.98 19.05 18.83 18.86 18.86 480,400
Jan 11, 2024 18.73 18.77 18.48 18.67 18.67 440,100
Jan 10, 2024 18.63 18.71 18.62 18.64 18.64 390,500
Jan 9, 2024 18.88 18.88 18.66 18.67 18.67 777,400
Jan 8, 2024 18.68 18.88 18.68 18.76 18.76 252,800
Jan 5, 2024 18.92 19.13 18.86 18.91 18.91 382,100
Jan 4, 2024 18.79 18.89 18.72 18.88 18.88 260,800
Jan 3, 2024 18.74 18.85 18.69 18.84 18.84 265,000
Jan 2, 2024 19.16 19.23 19.04 19.04 19.04 594,400
Dec 29, 2023 19.16 19.22 19.04 19.15 19.15 615,300
Dec 28, 2023 19.35 19.41 19.23 19.25 19.25 281,600
Dec 27, 2023 19.28 19.48 19.27 19.42 19.42 316,300
Dec 26, 2023 19.21 19.37 19.20 19.29 19.29 356,200
Dec 22, 2023 19.31 19.42 19.15 19.17 19.17 613,000
Dec 21, 2023 19.17 19.25 19.14 19.15 19.15 392,300
Dec 20, 2023 19.10 19.17 19.02 19.02 19.02 259,700
Dec 19, 2023 18.97 19.20 18.97 19.09 19.09 299,200
Dec 18, 2023 19.01 19.01 18.83 18.94 18.94 901,300
Dec 15, 2023 18.96 19.02 18.81 18.84 18.84 317,200
Dec 14, 2023 18.95 19.11 18.95 19.02 19.02 459,900
Dec 13, 2023 18.26 18.85 18.22 18.83 18.83 450,800
Dec 12, 2023 18.33 18.37 18.25 18.28 18.28 266,900
Dec 11, 2023 18.35 18.37 18.24 18.31 18.31 446,700
Dec 8, 2023 18.57 18.68 18.35 18.48 18.48 1,057,500
Dec 7, 2023 18.85 18.88 18.71 18.83 18.83 282,400
Dec 6, 2023 18.95 19.14 18.82 18.83 18.83 340,300
Dec 5, 2023 18.93 18.97 18.76 18.87 18.87 638,600
Dec 4, 2023 19.35 19.35 18.96 18.99 18.99 1,131,500
Dec 1, 2023 19.31 19.61 19.29 19.58 19.58 648,200
Nov 30, 2023 19.21 19.34 19.20 19.30 19.30 515,700
Nov 29, 2023 19.25 19.37 19.23 19.26 19.26 378,400
Nov 28, 2023 19.10 19.30 19.06 19.28 19.28 595,500
Nov 27, 2023 18.98 19.03 18.92 18.99 18.99 327,100
Nov 24, 2023 18.75 18.82 18.74 18.82 18.82 148,500
Nov 22, 2023 18.62 18.69 18.55 18.55 18.55 318,700
Nov 21, 2023 18.71 18.82 18.66 18.67 18.67 363,900
Nov 20, 2023 18.36 18.52 18.35 18.49 18.49 187,900
Nov 17, 2023 18.62 18.64 18.53 18.58 18.58 229,400
Nov 16, 2023 18.53 18.69 18.44 18.58 18.58 603,300
Nov 15, 2023 18.36 18.45 18.31 18.34 18.34 454,400
Nov 14, 2023 18.30 18.40 18.20 18.33 18.33 397,200
Nov 13, 2023 17.88 18.06 17.84 18.02 18.02 256,300
Nov 10, 2023 18.14 18.19 17.94 17.98 17.98 355,300
Nov 9, 2023 18.16 18.38 18.16 18.23 18.23 356,500
Nov 8, 2023 18.24 18.29 18.14 18.15 18.15 481,800
Nov 7, 2023 18.33 18.35 18.24 18.28 18.28 707,400
Nov 6, 2023 18.61 18.61 18.52 18.55 18.55 260,200
Nov 3, 2023 18.56 18.75 18.55 18.61 18.61 542,500
Nov 2, 2023 18.51 18.57 18.45 18.52 18.52 314,900
Nov 1, 2023 18.44 18.54 18.32 18.47 18.47 338,300

Related Tickers