Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,724.45
+2,024.16(+3.28%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Sprott Physical Gold and Silver Trust (CEF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

21.19

-0.09

(-0.42%)

At close: 04:00PM EDT

21.01

-0.18

(-0.85%)

After hours:

07:15PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	21.23	21.25	20.96	21.19	21.19	419,689
02 May 2024	21.03	21.32	21.01	21.28	21.28	298,700
01 May 2024	21.18	21.51	21.17	21.25	21.25	596,600
30 Apr 2024	21.22	21.30	21.08	21.09	21.09	840,600
29 Apr 2024	21.59	21.74	21.50	21.60	21.60	279,600
26 Apr 2024	21.76	21.79	21.57	21.64	21.64	450,900
25 Apr 2024	21.45	21.74	21.45	21.66	21.66	386,900
24 Apr 2024	21.50	21.65	21.45	21.50	21.50	338,900
23 Apr 2024	21.35	21.62	21.34	21.54	21.54	488,600
22 Apr 2024	21.69	21.78	21.50	21.54	21.54	874,200
19 Apr 2024	22.22	22.48	22.21	22.38	22.38	433,600
18 Apr 2024	22.38	22.41	22.13	22.23	22.23	615,600
17 Apr 2024	22.34	22.50	22.11	22.22	22.22	678,000
16 Apr 2024	22.40	22.40	22.01	22.27	22.27	730,400
15 Apr 2024	22.25	22.39	21.91	22.39	22.39	2,312,800
12 Apr 2024	22.74	23.07	21.91	22.00	22.00	1,346,600
11 Apr 2024	21.99	22.36	21.87	22.33	22.33	691,400
10 Apr 2024	21.80	22.22	21.70	21.82	21.82	885,200
09 Apr 2024	22.10	22.23	21.87	22.08	22.08	660,700
08 Apr 2024	21.89	21.96	21.67	21.92	21.92	534,200
05 Apr 2024	21.36	21.78	21.32	21.74	21.74	540,700
04 Apr 2024	21.35	21.59	21.25	21.28	21.28	1,005,800
03 Apr 2024	21.15	21.43	21.15	21.41	21.41	1,085,400
02 Apr 2024	20.75	21.09	20.71	21.05	21.05	854,700
01 Apr 2024	20.67	20.69	20.34	20.52	20.52	417,200
28 Mar 2024	20.19	20.37	20.11	20.34	20.34	508,700
27 Mar 2024	19.94	20.09	19.94	20.07	20.07	350,200
26 Mar 2024	20.01	20.03	19.85	19.90	19.90	318,800
25 Mar 2024	19.98	20.07	19.89	19.89	19.89	773,500
22 Mar 2024	20.03	20.11	19.88	19.91	19.91	314,600
21 Mar 2024	20.37	20.37	19.97	20.06	20.06	650,300
20 Mar 2024	19.93	20.37	19.93	20.30	20.30	377,600
19 Mar 2024	19.97	20.00	19.88	19.98	19.98	267,300
18 Mar 2024	20.08	20.11	19.99	20.03	20.03	370,700
15 Mar 2024	20.05	20.19	20.03	20.06	20.06	513,500
14 Mar 2024	20.04	20.04	19.91	19.98	19.98	258,900
13 Mar 2024	19.85	20.11	19.85	20.06	20.06	372,200
12 Mar 2024	19.86	19.86	19.68	19.74	19.74	363,700
11 Mar 2024	19.97	20.06	19.94	20.01	20.01	393,800
08 Mar 2024	19.91	20.11	19.85	19.94	19.94	467,100
07 Mar 2024	19.78	19.89	19.73	19.84	19.84	564,400
06 Mar 2024	19.57	19.77	19.56	19.69	19.69	431,700
05 Mar 2024	19.52	19.61	19.42	19.45	19.45	384,000
04 Mar 2024	19.14	19.42	19.12	19.40	19.40	481,700
01 Mar 2024	18.67	19.06	18.58	19.00	19.00	477,600
29 Feb 2024	18.57	18.66	18.56	18.59	18.59	304,900
28 Feb 2024	18.45	18.48	18.42	18.47	18.47	299,300
27 Feb 2024	18.53	18.54	18.43	18.44	18.44	327,600
26 Feb 2024	18.43	18.50	18.43	18.48	18.48	169,100
23 Feb 2024	18.48	18.66	18.47	18.61	18.61	333,800
22 Feb 2024	18.51	18.54	18.45	18.50	18.50	388,700
21 Feb 2024	18.63	18.63	18.47	18.52	18.52	385,500
20 Feb 2024	18.65	18.66	18.55	18.56	18.56	437,600
16 Feb 2024	18.41	18.67	18.36	18.60	18.60	406,400
15 Feb 2024	18.40	18.46	18.34	18.42	18.42	354,900
14 Feb 2024	18.05	18.23	18.04	18.17	18.17	391,500
13 Feb 2024	18.21	18.23	18.04	18.08	18.08	787,500
12 Feb 2024	18.38	18.45	18.37	18.43	18.43	449,100
09 Feb 2024	18.42	18.49	18.39	18.45	18.45	265,700
08 Feb 2024	18.41	18.56	18.41	18.51	18.51	253,900
07 Feb 2024	18.44	18.53	18.41	18.45	18.45	431,500
06 Feb 2024	18.41	18.53	18.40	18.45	18.45	525,800
05 Feb 2024	18.33	18.43	18.33	18.39	18.39	368,800
02 Feb 2024	18.52	18.58	18.45	18.55	18.55	881,800
01 Feb 2024	18.70	18.93	18.67	18.83	18.83	316,800
31 Jan 2024	18.76	18.88	18.58	18.60	18.60	274,700
30 Jan 2024	18.84	18.84	18.64	18.70	18.70	355,900
29 Jan 2024	18.69	18.74	18.51	18.72	18.72	332,900
26 Jan 2024	18.57	18.58	18.48	18.50	18.50	245,400
25 Jan 2024	18.60	18.61	18.46	18.57	18.57	323,700
24 Jan 2024	18.64	18.66	18.42	18.42	18.42	689,500
23 Jan 2024	18.48	18.60	18.47	18.52	18.52	905,500
22 Jan 2024	18.34	18.47	18.32	18.38	18.38	410,900
19 Jan 2024	18.66	18.66	18.51	18.54	18.54	544,600
18 Jan 2024	18.45	18.59	18.44	18.57	18.57	256,900
17 Jan 2024	18.58	18.63	18.41	18.41	18.41	391,700
16 Jan 2024	18.80	18.83	18.68	18.72	18.72	263,900
12 Jan 2024	18.98	19.05	18.83	18.86	18.86	480,400
11 Jan 2024	18.73	18.77	18.48	18.67	18.67	440,100
10 Jan 2024	18.63	18.71	18.62	18.64	18.64	390,500
09 Jan 2024	18.88	18.88	18.66	18.67	18.67	777,400
08 Jan 2024	18.68	18.88	18.68	18.76	18.76	252,800
05 Jan 2024	18.92	19.13	18.86	18.91	18.91	382,100
04 Jan 2024	18.79	18.89	18.72	18.88	18.88	260,800
03 Jan 2024	18.74	18.85	18.69	18.84	18.84	265,000
02 Jan 2024	19.16	19.23	19.04	19.04	19.04	594,400
29 Dec 2023	19.16	19.22	19.04	19.15	19.15	615,300
28 Dec 2023	19.35	19.41	19.23	19.25	19.25	281,600
27 Dec 2023	19.28	19.48	19.27	19.42	19.42	316,300
26 Dec 2023	19.21	19.37	19.20	19.29	19.29	356,200
22 Dec 2023	19.31	19.42	19.15	19.17	19.17	613,000
21 Dec 2023	19.17	19.25	19.14	19.15	19.15	392,300
20 Dec 2023	19.10	19.17	19.02	19.02	19.02	259,700
19 Dec 2023	18.97	19.20	18.97	19.09	19.09	299,200
18 Dec 2023	19.01	19.01	18.83	18.94	18.94	901,300
15 Dec 2023	18.96	19.02	18.81	18.84	18.84	317,200
14 Dec 2023	18.95	19.11	18.95	19.02	19.02	459,900
13 Dec 2023	18.26	18.85	18.22	18.83	18.83	450,800
12 Dec 2023	18.33	18.37	18.25	18.28	18.28	266,900
11 Dec 2023	18.35	18.37	18.24	18.31	18.31	446,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,724.45+2,024.16(+3.28%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Sprott Physical Gold and Silver Trust (CEF)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,724.45
+2,024.16(+3.28%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)