NYSE:CEF | Historical Stock Price | Sprott Physical Gold & Silver Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-04-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.79$5.23$9.78$18.32$34.30$64.231986-04-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.44$3.4842,800——
1998-12-30$3.44$3.4885,100——
1998-12-29$3.44$3.4877,000——
1998-12-28$3.44$3.4860,700——
1998-12-24$3.50$3.5513,200——
1998-12-23$3.56$3.6123,100——
1998-12-22$3.50$3.5548,800——
1998-12-21$3.50$3.55100,500——
1998-12-18$3.56$3.612,200——
1998-12-17$3.56$3.6120,500——
1998-12-16$3.69$3.7428,200——
1998-12-15$3.63$3.6763,500——
1998-12-14$3.56$3.6145,800——
1998-12-11$3.50$3.5530,500——
1998-12-10$3.63$3.6725,000——
1998-12-09$3.50$3.5568,200——
1998-12-08$3.56$3.61192,100——
1998-12-07$3.63$3.6722,100——
1998-12-04$3.63$3.6721,700——
1998-12-03$3.63$3.6790,300——
1998-12-02$3.69$3.7421,600——
1998-12-01$3.75$3.8021,600——
1998-11-30$3.69$3.7427,900——
1998-11-27$3.69$3.7412,300——
1998-11-25$3.69$3.7429,000——
1998-11-24$3.69$3.7453,600——
1998-11-23$3.81$3.8619,400——
1998-11-20$3.88$3.9316,100——
1998-11-19$3.88$3.936,700——
1998-11-18$3.81$3.8613,600——
1998-11-17$3.81$3.865,800——
1998-11-16$3.81$3.8636,400——
1998-11-13$3.94$3.9933,400——
1998-11-12$4.00$4.057,500——
1998-11-11$4.00$4.0521,000——
1998-11-10$3.94$3.9915,200——
1998-11-09$4.06$4.1220,100——
1998-11-06$4.13$4.179,700——
1998-11-05$4.13$4.1712,300——
1998-11-04$4.00$4.049,900——
1998-11-03$4.06$4.1158,400——
1998-11-02$4.06$4.1116,900——
1998-10-30$4.19$4.2351,600——
1998-10-29$4.13$4.1725,500——
1998-10-28$4.13$4.1715,400——
1998-10-27$4.13$4.1612,700——
1998-10-26$4.00$4.031,300——
1998-10-23$4.06$4.105,800——
1998-10-22$4.06$4.1024,100——
1998-10-21$4.06$4.102,100——
1998-10-20$4.13$4.1634,400——
1998-10-19$4.19$4.2254,600——
1998-10-16$4.19$4.2223,500——
1998-10-15$4.13$4.1613,800——
1998-10-14$4.19$4.2214,300——
1998-10-13$4.19$4.223,000——
1998-10-12$4.19$4.2263,200——
1998-10-09$4.19$4.2218,800——
1998-10-08$4.19$4.2255,800——
1998-10-07$4.38$4.4144,100——
1998-10-06$4.25$4.2827,100——
1998-10-05$4.25$4.2826,100——
1998-10-02$4.19$4.2219,100——
1998-10-01$4.25$4.2881,500——
1998-09-30$4.13$4.16265,900——
1998-09-29$4.06$4.1066,800——
1998-09-28$4.25$4.2852,800——
1998-09-25$4.13$4.1632,500——
1998-09-24$4.13$4.1652,100——
1998-09-23$3.88$3.9124,300——
1998-09-22$4.00$4.0314,100——
1998-09-21$3.94$3.978,600——
1998-09-18$3.94$3.9711,500——
1998-09-17$4.00$4.0326,000——
1998-09-16$3.94$3.9723,100——
1998-09-15$4.00$4.0315,200——
1998-09-14$3.94$3.9723,800——
1998-09-11$4.06$4.1096,900——
1998-09-10$4.00$4.03149,900——
1998-09-09$3.75$3.782,300——
1998-09-08$3.75$3.7829,500——
1998-09-04$3.88$3.9120,600——
1998-09-03$3.81$3.8473,500——
1998-09-02$3.75$3.7824,300——
1998-09-01$3.69$3.7259,900——
1998-08-31$3.56$3.5979,200——
1998-08-28$3.63$3.6521,800——
1998-08-27$3.69$3.7268,200——
1998-08-26$3.69$3.7227,100——
1998-08-25$3.69$3.727,000——
1998-08-24$3.69$3.7213,000——
1998-08-21$3.75$3.7815,400——
1998-08-20$3.75$3.7813,100——
1998-08-19$3.75$3.7871,300——
1998-08-18$3.63$3.656,200——
1998-08-17$3.69$3.725,400——
1998-08-14$3.69$3.7228,100——
1998-08-13$3.69$3.7283,400——
1998-08-12$3.75$3.7814,000——
1998-08-11$3.75$3.7810,400——
1998-08-10$3.69$3.724,100——
1998-08-07$3.75$3.7825,000——
1998-08-06$3.81$3.8438,400——
1998-08-05$3.81$3.8414,500——
1998-08-04$3.88$3.9122,000——
1998-08-03$3.75$3.7823,500——
1998-07-31$3.81$3.8412,300——
1998-07-30$3.88$3.919,500——
1998-07-29$3.88$3.913,100——
1998-07-28$3.81$3.8421,000——
1998-07-27$3.81$3.842,000——
1998-07-24$3.94$3.9736,800——
1998-07-23$3.94$3.9720,500——
1998-07-22$3.88$3.9115,100——
1998-07-21$4.00$4.037,100——
1998-07-20$3.94$3.9721,500——
1998-07-17$3.75$3.7823,900——
1998-07-16$3.81$3.849,000——
1998-07-15$3.75$3.7810,800——
1998-07-14$3.81$3.8417,800——
1998-07-13$3.88$3.9110,700——
1998-07-10$3.81$3.846,000——
1998-07-09$3.81$3.847,800——
1998-07-08$3.81$3.8419,100——
1998-07-07$3.94$3.9714,200——
1998-07-06$3.94$3.9722,500——
1998-07-02$3.94$3.9712,600——
1998-07-01$3.94$3.975,700——
1998-06-30$3.94$3.9719,300——
1998-06-29$3.94$3.9711,800——
1998-06-26$3.75$3.788,400——
1998-06-25$3.81$3.8420,100——
1998-06-24$3.88$3.9124,300——
1998-06-23$3.88$3.9119,100——
1998-06-22$4.00$4.0312,000——
1998-06-19$3.88$3.9120,800——
1998-06-18$3.88$3.917,300——
1998-06-17$3.94$3.979,800——
1998-06-16$3.81$3.8434,800——
1998-06-15$3.81$3.8411,900——
1998-06-12$3.81$3.8446,900——
1998-06-11$3.81$3.8443,200——
1998-06-10$3.94$3.9714,000——
1998-06-09$3.94$3.977,000——
1998-06-08$4.00$4.0315,100——
1998-06-05$3.94$3.978,300——
1998-06-04$4.00$4.033,200——
1998-06-03$4.00$4.036,800——
1998-06-02$3.94$3.9741,000——
1998-06-01$3.88$3.9116,300——
1998-05-29$4.00$4.0346,000——
1998-05-28$4.06$4.1039,600——
1998-05-27$4.00$4.0365,300——
1998-05-26$4.00$4.0338,800——
1998-05-22$4.13$4.1616,800——
1998-05-21$4.06$4.106,500——
1998-05-20$4.06$4.1095,400——
1998-05-19$4.13$4.1652,400——
1998-05-18$4.13$4.1656,000——
1998-05-15$4.19$4.226,200——
1998-05-14$4.13$4.1626,500——
1998-05-13$4.13$4.1657,000——
1998-05-12$4.06$4.1043,700——
1998-05-11$4.19$4.2229,500——
1998-05-08$4.13$4.1631,900——
1998-05-07$4.13$4.1623,000——
1998-05-06$4.19$4.2222,400——
1998-05-05$4.25$4.2832,200——
1998-05-04$4.25$4.2824,900——
1998-05-01$4.19$4.226,700——
1998-04-30$4.25$4.2832,400——
1998-04-29$4.31$4.3510,800——
1998-04-28$4.19$4.227,700——
1998-04-27$4.25$4.2823,300——
1998-04-24$4.25$4.286,500——
1998-04-23$4.44$4.4747,000——
1998-04-22$4.31$4.3547,000——
1998-04-21$4.25$4.2824,800——
1998-04-20$4.31$4.3547,700——
1998-04-17$4.31$4.3520,700——
1998-04-16$4.31$4.3519,400——
1998-04-15$4.38$4.4129,000——
1998-04-14$4.25$4.289,500——
1998-04-13$4.38$4.417,600——
1998-04-09$4.31$4.359,000——
1998-04-08$4.31$4.3540,700——
1998-04-07$4.38$4.4180,200——
1998-04-06$4.50$4.54195,000——
1998-04-03$4.56$4.60123,200——
1998-04-02$4.44$4.4723,600——
1998-04-01$4.50$4.5437,600——
1998-03-31$4.44$4.4720,500——
1998-03-30$4.50$4.5450,800——
1998-03-27$4.31$4.3545,400——
1998-03-26$4.38$4.4165,700——
1998-03-25$4.25$4.2824,900——
1998-03-24$4.38$4.4139,200——
1998-03-23$4.31$4.3549,400——
1998-03-20$4.06$4.1027,100——
1998-03-19$4.00$4.0310,400——
1998-03-18$4.06$4.1064,600——
1998-03-17$4.06$4.1037,900——
1998-03-16$4.13$4.1651,000——
1998-03-13$4.19$4.2214,100——
1998-03-12$4.19$4.226,000——
1998-03-11$4.19$4.2237,300——
1998-03-10$4.19$4.2216,800——
1998-03-09$4.19$4.2237,400——
1998-03-06$4.25$4.2835,700——
1998-03-05$4.25$4.2810,900——
1998-03-04$4.31$4.35130,700——
1998-03-03$4.25$4.2829,900——
1998-03-02$4.38$4.4147,400——
1998-02-27$4.50$4.5438,800——
1998-02-26$4.31$4.3532,600——
1998-02-25$4.19$4.2236,300——
1998-02-24$4.19$4.2278,200——
1998-02-23$4.25$4.2858,900——
1998-02-20$4.25$4.2825,800——
1998-02-19$4.38$4.4198,500——
1998-02-18$4.25$4.2820,400——
1998-02-17$4.31$4.3559,100——
1998-02-13$4.50$4.5462,800——
1998-02-12$4.50$4.5436,000——
1998-02-11$4.50$4.5449,000——
1998-02-10$4.56$4.6076,000——
1998-02-09$4.56$4.60139,300——
1998-02-06$4.44$4.4794,000——
1998-02-05$4.44$4.47151,700——
1998-02-04$4.38$4.41646,600——
1998-02-03$4.06$4.1029,500——
1998-02-02$4.06$4.1023,700——
1998-01-30$4.19$4.2232,100——
1998-01-29$4.13$4.1631,500——
1998-01-28$4.19$4.22148,600——
1998-01-27$4.06$4.1083,000——
1998-01-26$4.00$4.03142,400——
1998-01-23$4.06$4.1089,900——
1998-01-22$4.00$4.0348,700——
1998-01-21$4.00$4.0338,700——
1998-01-20$4.00$4.0319,700——
1998-01-16$4.00$4.0349,000——
1998-01-15$4.00$4.0337,400——
1998-01-14$4.00$4.0321,300——
1998-01-13$4.00$4.03128,700——
1998-01-12$3.88$3.91193,100——
1998-01-09$3.88$3.91168,200——
1998-01-08$3.88$3.9186,200——
1998-01-07$3.94$3.9782,300——
1998-01-06$3.94$3.9771,200——
1998-01-05$3.88$3.91133,600——
1998-01-02$3.94$3.9757,100——