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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.19$4.2566,600——
1999-12-30$4.13$4.198,500——
1999-12-29$4.13$4.1942,500——
1999-12-28$4.06$4.1232,800——
1999-12-27$4.06$4.1214,200——
1999-12-23$3.94$4.0017,600——
1999-12-22$3.94$4.0024,100——
1999-12-21$4.00$4.0641,600——
1999-12-20$3.94$4.0024,300——
1999-12-17$4.00$4.0624,100——
1999-12-16$3.94$4.0018,000——
1999-12-15$4.00$4.0634,900——
1999-12-14$4.00$4.0623,000——
1999-12-13$4.00$4.0630,200——
1999-12-10$4.13$4.1919,500——
1999-12-09$4.06$4.1226,700——
1999-12-08$4.13$4.1927,500——
1999-12-07$4.00$4.0617,900——
1999-12-06$4.00$4.0642,500——
1999-12-03$4.06$4.1218,000——
1999-12-02$4.13$4.196,000——
1999-12-01$4.13$4.1935,700——
1999-11-30$4.25$4.3242,400——
1999-11-29$4.13$4.1936,800——
1999-11-26$4.13$4.196,500——
1999-11-24$4.06$4.1230,200——
1999-11-23$4.06$4.1219,200——
1999-11-22$4.00$4.0627,800——
1999-11-19$4.00$4.0636,400——
1999-11-18$4.00$4.0618,800——
1999-11-17$4.06$4.1237,500——
1999-11-16$4.13$4.198,000——
1999-11-15$4.06$4.12109,400——
1999-11-12$4.25$4.3226,200——
1999-11-11$4.31$4.383,600——
1999-11-10$4.25$4.326,000——
1999-11-09$4.25$4.3230,400——
1999-11-08$4.31$4.387,700——
1999-11-05$4.38$4.4440,400——
1999-11-04$4.50$4.5754,900——
1999-11-03$4.50$4.5750,800——
1999-11-02$4.38$4.4442,600——
1999-11-01$4.38$4.4473,600——
1999-10-29$4.38$4.4421,400——
1999-10-28$4.38$4.4430,400——
1999-10-27$4.38$4.4436,300——
1999-10-26$4.25$4.3139,700——
1999-10-25$4.31$4.3721,700——
1999-10-22$4.38$4.4331,300——
1999-10-21$4.50$4.5622,000——
1999-10-20$4.38$4.4326,200——
1999-10-19$4.50$4.5666,500——
1999-10-18$4.50$4.5627,400——
1999-10-15$4.56$4.6229,900——
1999-10-14$4.56$4.6287,200——
1999-10-13$4.69$4.75109,000——
1999-10-12$4.56$4.62131,500——
1999-10-11$4.50$4.56126,200——
1999-10-08$4.50$4.5660,400——
1999-10-07$4.25$4.3138,900——
1999-10-06$4.31$4.3744,000——
1999-10-05$4.38$4.4390,400——
1999-10-04$4.31$4.3763,800——
1999-10-01$4.19$4.2415,700——
1999-09-30$4.19$4.2415,600——
1999-09-29$4.31$4.3779,600——
1999-09-28$4.31$4.37166,900——
1999-09-27$4.19$4.24128,800——
1999-09-24$4.00$4.0513,000——
1999-09-23$3.94$3.9911,400——
1999-09-22$4.00$4.0534,900——
1999-09-21$3.94$3.9939,200——
1999-09-20$3.75$3.806,200——
1999-09-17$3.75$3.809,200——
1999-09-16$3.75$3.8017,500——
1999-09-15$3.81$3.8610,200——
1999-09-14$3.88$3.9325,100——
1999-09-13$3.88$3.9318,300——
1999-09-10$3.88$3.9311,400——
1999-09-09$4.00$4.0513,300——
1999-09-08$3.94$3.9945,400——
1999-09-07$3.88$3.938,200——
1999-09-03$3.88$3.9315,700——
1999-09-02$3.81$3.8617,600——
1999-09-01$3.81$3.8621,400——
1999-08-31$3.75$3.808,000——
1999-08-30$3.63$3.6710,600——
1999-08-27$3.75$3.803,800——
1999-08-26$3.75$3.8015,200——
1999-08-25$3.69$3.7413,700——
1999-08-24$3.75$3.807,000——
1999-08-23$3.81$3.8664,600——
1999-08-20$3.88$3.9337,900——
1999-08-19$3.88$3.935,400——
1999-08-18$3.81$3.8614,000——
1999-08-17$3.81$3.8610,500——
1999-08-16$3.81$3.8612,600——
1999-08-13$3.88$3.9337,200——
1999-08-12$3.81$3.8621,700——
1999-08-11$3.88$3.9321,600——
1999-08-10$3.81$3.8612,600——
1999-08-09$3.81$3.8619,100——
1999-08-06$3.69$3.7420,600——
1999-08-05$3.81$3.865,000——
1999-08-04$3.75$3.807,100——
1999-08-03$3.75$3.8015,500——
1999-08-02$3.69$3.747,400——
1999-07-30$3.69$3.7424,800——
1999-07-29$3.75$3.8050,600——
1999-07-28$3.63$3.6711,500——
1999-07-27$3.63$3.6715,200——
1999-07-26$3.63$3.673,900——
1999-07-23$3.56$3.6142,700——
1999-07-22$3.63$3.6716,100——
1999-07-21$3.63$3.6768,400——
1999-07-20$3.50$3.5563,300——
1999-07-19$3.44$3.4846,200——
1999-07-16$3.44$3.4814,600——
1999-07-15$3.50$3.5577,800——
1999-07-14$3.56$3.6132,300——
1999-07-13$3.56$3.6113,500——
1999-07-12$3.63$3.6756,000——
1999-07-09$3.56$3.6158,600——
1999-07-08$3.56$3.6119,900——
1999-07-07$3.56$3.6127,300——
1999-07-06$3.63$3.6740,700——
1999-07-02$3.75$3.8014,600——
1999-07-01$3.81$3.8630,600——
1999-06-30$3.75$3.8017,300——
1999-06-29$3.69$3.7427,600——
1999-06-28$3.75$3.8033,600——
1999-06-25$3.69$3.7418,600——
1999-06-24$3.69$3.7431,300——
1999-06-23$3.63$3.6725,600——
1999-06-22$3.63$3.6710,700——
1999-06-21$3.69$3.7415,400——
1999-06-18$3.75$3.805,900——
1999-06-17$3.69$3.7436,400——
1999-06-16$3.56$3.6139,500——
1999-06-15$3.56$3.6117,400——
1999-06-14$3.56$3.6153,700——
1999-06-11$3.63$3.6719,000——
1999-06-10$3.63$3.6777,600——
1999-06-09$3.63$3.6750,800——
1999-06-08$3.69$3.7430,300——
1999-06-07$3.69$3.7417,900——
1999-06-04$3.75$3.8016,100——
1999-06-03$3.75$3.800——
1999-06-02$3.75$3.8021,900——
1999-06-01$3.81$3.8640,600——
1999-05-28$3.88$3.9320,300——
1999-05-27$3.75$3.8037,300——
1999-05-26$3.81$3.8690,500——
1999-05-25$3.81$3.8637,900——
1999-05-24$3.81$3.8627,700——
1999-05-21$3.75$3.8026,400——
1999-05-20$3.81$3.8623,300——
1999-05-19$3.81$3.8633,400——
1999-05-18$3.81$3.8619,900——
1999-05-17$3.88$3.9331,300——
1999-05-14$3.88$3.9314,000——
1999-05-13$3.88$3.9365,700——
1999-05-12$3.94$3.9937,200——
1999-05-11$3.75$3.8019,900——
1999-05-10$3.81$3.8628,100——
1999-05-07$3.88$3.9323,300——
1999-05-06$3.94$3.9934,000——
1999-05-05$3.88$3.9348,100——
1999-05-04$3.94$3.9928,700——
1999-05-03$3.94$3.9925,400——
1999-04-30$3.94$3.9936,800——
1999-04-29$3.94$3.9931,200——
1999-04-28$3.81$3.8657,800——
1999-04-27$3.88$3.9330,800——
1999-04-26$3.94$3.999,800——
1999-04-23$3.88$3.9335,000——
1999-04-22$3.94$3.9957,700——
1999-04-21$3.88$3.9310,800——
1999-04-20$3.88$3.9316,000——
1999-04-19$4.00$4.0533,900——
1999-04-16$3.94$3.9921,900——
1999-04-15$3.94$3.9920,000——
1999-04-14$3.94$3.9941,200——
1999-04-13$4.00$4.0531,900——
1999-04-12$3.94$3.9913,300——
1999-04-09$4.00$4.0572,500——
1999-04-08$4.00$4.0553,200——
1999-04-07$3.94$3.9925,500——
1999-04-06$3.94$3.9926,200——
1999-04-05$4.00$4.0564,000——
1999-04-01$3.94$3.9946,500——
1999-03-31$4.06$4.1221,200——
1999-03-30$4.00$4.0534,500——
1999-03-29$4.00$4.05102,000——
1999-03-26$4.13$4.1887,000——
1999-03-25$4.00$4.0549,100——
1999-03-24$4.06$4.1286,500——
1999-03-23$4.00$4.0560,300——
1999-03-22$3.94$3.9936,100——
1999-03-19$3.88$3.9353,300——
1999-03-18$4.00$4.0554,200——
1999-03-17$3.94$3.9962,800——
1999-03-16$3.81$3.8643,900——
1999-03-15$3.94$3.99112,800——
1999-03-12$4.00$4.05163,700——
1999-03-11$3.94$3.9924,500——
1999-03-10$3.94$3.9918,200——
1999-03-09$3.94$3.9972,200——
1999-03-08$3.88$3.9315,000——
1999-03-05$3.88$3.937,700——
1999-03-04$3.94$3.9966,900——
1999-03-03$3.75$3.8067,900——
1999-03-02$3.94$3.9955,800——
1999-03-01$3.81$3.8644,000——
1999-02-26$3.88$3.9327,600——
1999-02-25$3.94$3.9974,100——
1999-02-24$3.88$3.9337,400——
1999-02-23$3.75$3.8047,400——
1999-02-22$3.69$3.7416,000——
1999-02-19$3.69$3.742,700——
1999-02-18$3.69$3.7418,500——
1999-02-17$3.75$3.8014,400——
1999-02-16$3.69$3.7421,100——
1999-02-12$3.69$3.7447,600——
1999-02-11$3.81$3.8611,000——
1999-02-10$3.81$3.86168,700——
1999-02-09$3.69$3.7426,900——
1999-02-08$3.81$3.8637,800——
1999-02-05$3.75$3.8023,900——
1999-02-04$3.81$3.8616,300——
1999-02-03$3.69$3.7420,900——
1999-02-02$3.75$3.8030,000——
1999-02-01$3.75$3.8029,200——
1999-01-29$3.69$3.7461,000——
1999-01-28$3.81$3.8630,600——
1999-01-27$3.81$3.8639,200——
1999-01-26$3.81$3.8648,200——
1999-01-25$3.94$3.9951,900——
1999-01-22$3.94$3.9951,800——
1999-01-21$3.88$3.93120,400——
1999-01-20$3.81$3.8649,200——
1999-01-19$3.75$3.8069,500——
1999-01-15$3.75$3.8031,900——
1999-01-14$3.69$3.7418,800——
1999-01-13$3.69$3.7441,300——
1999-01-12$3.63$3.6793,100——
1999-01-11$3.69$3.7453,900——
1999-01-08$3.63$3.6712,900——
1999-01-07$3.63$3.6784,000——
1999-01-06$3.50$3.558,900——
1999-01-05$3.44$3.4838,900——
1999-01-04$3.38$3.4217,700——