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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.03$21.781,954,000——
2012-12-28$20.93$21.671,229,300——
2012-12-27$21.13$21.88931,200——
2012-12-26$21.02$21.76790,500——
2012-12-24$21.06$21.81519,100——
2012-12-21$21.13$21.881,320,200——
2012-12-20$21.06$21.811,784,300——
2012-12-19$21.66$22.43860,900——
2012-12-18$21.85$22.621,553,900——
2012-12-17$22.21$23.00891,400——
2012-12-14$22.19$22.98679,600——
2012-12-13$22.41$23.20702,400——
2012-12-12$22.79$23.60818,300——
2012-12-11$22.51$23.31587,200——
2012-12-10$22.63$23.43781,300——
2012-12-07$22.82$23.63725,500——
2012-12-06$22.48$23.28562,500——
2012-12-05$22.39$23.181,146,200——
2012-12-04$22.69$23.49709,600——
2012-12-03$22.91$23.72678,100——
2012-11-30$22.94$23.75671,900——
2012-11-29$23.24$24.061,142,200——
2012-11-28$23.09$23.91909,700——
2012-11-27$23.26$24.08584,500——
2012-11-26$23.25$24.07942,700——
2012-11-23$23.35$24.18555,600——
2012-11-21$22.93$23.74380,700——
2012-11-20$22.74$23.55583,000——
2012-11-19$22.87$23.68957,700——
2012-11-16$22.34$23.13722,200——
2012-11-15$22.32$23.111,088,900——
2012-11-14$22.61$23.41710,000——
2012-11-13$22.63$23.43560,900——
2012-11-12$22.75$23.56630,100——
2012-11-09$22.73$23.54934,800——
2012-11-08$22.83$23.641,506,000——
2012-11-07$22.41$23.201,037,000——
2012-11-06$22.24$23.03782,900——
2012-11-05$21.85$22.62717,900——
2012-11-02$21.72$22.491,143,000——
2012-11-01$22.04$22.82736,100——
2012-10-31$22.10$22.88939,700——
2012-10-26$22.19$22.97500,300——
2012-10-25$22.30$23.08711,200——
2012-10-24$21.92$22.69688,100——
2012-10-23$22.00$22.77941,400——
2012-10-22$22.55$23.34539,000——
2012-10-19$22.23$23.01961,900——
2012-10-18$22.44$23.22772,400——
2012-10-17$22.79$23.59717,500——
2012-10-16$22.77$23.57689,800——
2012-10-15$22.71$23.50856,000——
2012-10-12$23.10$23.91877,200——
2012-10-11$23.42$24.24602,700——
2012-10-10$23.42$24.24560,100——
2012-10-09$23.54$24.36774,900——
2012-10-08$23.73$24.56492,900——
2012-10-05$23.95$24.79662,900——
2012-10-04$24.01$24.85696,500——
2012-10-03$23.90$24.74722,400——
2012-10-02$23.90$24.74654,100——
2012-10-01$24.05$24.891,128,600——
2012-09-28$23.81$24.64871,400——
2012-09-27$23.93$24.771,079,200——
2012-09-26$23.37$24.19823,500——
2012-09-25$23.38$24.20621,600——
2012-09-24$23.42$24.24716,600——
2012-09-21$23.80$24.63808,900——
2012-09-20$23.57$24.39768,400——
2012-09-19$23.60$24.43662,000——
2012-09-18$23.65$24.48766,300——
2012-09-17$23.40$24.22767,200——
2012-09-14$23.79$24.621,185,300——
2012-09-13$23.68$24.511,624,200——
2012-09-12$22.99$23.791,005,000——
2012-09-11$22.97$23.77897,100——
2012-09-10$22.81$23.61938,500——
2012-09-07$23.16$23.972,373,800——
2012-09-06$22.40$23.18839,400——
2012-09-05$22.29$23.07694,500——
2012-09-04$22.35$23.131,098,500——
2012-08-31$22.17$22.951,222,500——
2012-08-30$21.33$22.08582,900——
2012-08-29$21.38$22.13511,300——
2012-08-28$21.60$22.36552,200——
2012-08-27$21.62$22.381,145,100——
2012-08-24$21.43$22.18772,100——
2012-08-23$21.36$22.111,472,100——
2012-08-22$20.91$21.64714,300——
2012-08-21$20.52$21.24804,400——
2012-08-20$20.23$20.94568,000——
2012-08-17$19.97$20.67997,700——
2012-08-16$20.18$20.89708,400——
2012-08-15$20.04$20.74331,200——
2012-08-14$20.05$20.75230,800——
2012-08-13$20.05$20.75281,700——
2012-08-10$20.20$20.91398,900——
2012-08-09$20.19$20.90445,800——
2012-08-08$20.24$20.95489,000——
2012-08-07$20.20$20.91265,000——
2012-08-06$20.15$20.85308,400——
2012-08-03$20.01$20.71405,200——
2012-08-02$19.72$20.41380,600——
2012-08-01$19.93$20.63420,400——
2012-07-31$20.10$20.80356,400——
2012-07-30$20.20$20.91550,000——
2012-07-27$20.18$20.89968,100——
2012-07-26$20.00$20.701,014,700——
2012-07-25$19.71$20.40991,200——
2012-07-24$19.27$19.94558,700——
2012-07-23$19.23$19.90524,000——
2012-07-20$19.31$19.99645,200——
2012-07-19$19.37$20.05487,100——
2012-07-18$19.36$20.04376,000——
2012-07-17$19.40$20.08563,400——
2012-07-16$19.48$20.16451,800——
2012-07-13$19.48$20.16365,100——
2012-07-12$19.36$20.04773,500——
2012-07-11$19.39$20.07656,500——
2012-07-10$19.37$20.05484,500——
2012-07-09$19.71$20.40523,800——
2012-07-06$19.58$20.26449,900——
2012-07-05$19.94$20.64531,900——
2012-07-03$20.13$20.83435,400——
2012-07-02$19.51$20.19602,900——
2012-06-29$19.79$20.48546,900——
2012-06-28$19.21$19.88803,900——
2012-06-27$19.47$20.15323,700——
2012-06-26$19.54$20.22350,600——
2012-06-25$19.78$20.47601,000——
2012-06-22$19.51$20.19931,100——
2012-06-21$19.49$20.171,208,200——
2012-06-20$20.21$20.92655,100——
2012-06-19$20.37$21.08597,200——
2012-06-18$20.48$21.20892,000——
2012-06-15$20.57$21.29720,700——
2012-06-14$20.50$21.22518,200——
2012-06-13$20.51$21.23699,200——
2012-06-12$20.56$21.28588,100——
2012-06-11$20.35$21.06625,900——
2012-06-08$20.36$21.07727,400——
2012-06-07$20.35$21.061,634,200——
2012-06-06$20.86$21.592,312,900——
2012-06-05$20.11$20.811,136,700——
2012-06-04$19.99$20.691,618,100——
2012-06-01$19.91$20.612,791,700——
2012-05-31$18.87$19.531,054,400——
2012-05-30$19.00$19.661,077,100——
2012-05-29$18.79$19.451,026,900——
2012-05-25$19.15$19.821,541,800——
2012-05-24$18.94$19.601,782,300——
2012-05-23$18.99$19.651,600,000——
2012-05-22$19.30$19.971,003,900——
2012-05-21$19.75$20.44566,000——
2012-05-18$19.82$20.511,396,100——
2012-05-17$19.27$19.941,608,900——
2012-05-16$18.75$19.412,011,400——
2012-05-15$18.92$19.581,963,600——
2012-05-14$19.27$19.941,852,100——
2012-05-11$19.85$20.541,042,900——
2012-05-10$19.92$20.62689,000——
2012-05-09$19.96$20.661,342,100——
2012-05-08$20.30$21.011,208,000——
2012-05-07$20.69$21.41665,600——
2012-05-04$20.77$21.50625,800——
2012-05-03$20.86$21.59657,900——
2012-05-02$21.00$21.73517,900——
2012-05-01$21.18$21.92567,200——
2012-04-30$21.23$21.97367,000——
2012-04-27$21.27$22.01544,700——
2012-04-26$21.11$21.85613,800——
2012-04-25$21.02$21.75571,800——
2012-04-24$21.03$21.77529,400——
2012-04-23$21.05$21.79684,300——
2012-04-20$21.33$22.08342,700——
2012-04-19$21.42$22.17668,400——
2012-04-18$21.28$22.02653,800——
2012-04-17$21.53$22.28442,500——
2012-04-16$21.46$22.21517,300——
2012-04-13$21.60$22.36922,500——
2012-04-12$22.03$22.80595,200——
2012-04-11$21.62$22.38388,000——
2012-04-10$21.69$22.45703,600——
2012-04-09$21.34$22.09496,000——
2012-04-05$21.45$22.20581,700——
2012-04-04$21.30$22.04792,900——
2012-04-03$21.83$22.59451,200——
2012-04-02$22.23$23.01502,900——
2012-03-30$21.95$22.72381,500——
2012-03-29$21.81$22.57642,500——
2012-03-28$21.89$22.66861,800——
2012-03-27$22.08$22.85569,600——
2012-03-26$22.23$23.01612,500——
2012-03-23$21.75$22.51613,300——
2012-03-22$21.32$22.07707,500——
2012-03-21$21.74$22.50485,300——
2012-03-20$21.72$22.48814,800——
2012-03-19$21.97$22.74804,400——
2012-03-16$21.91$22.68877,600——
2012-03-15$22.00$22.77675,100——
2012-03-14$21.76$22.521,699,500——
2012-03-13$22.48$23.27698,500——
2012-03-12$22.70$23.49470,300——
2012-03-09$23.07$23.88812,000——
2012-03-08$22.79$23.59662,800——
2012-03-07$22.52$23.31740,300——
2012-03-06$22.17$22.952,137,100——
2012-03-05$22.84$23.641,184,200——
2012-03-02$23.06$23.871,010,800——
2012-03-01$23.51$24.331,280,500——
2012-02-29$22.87$23.672,674,800——
2012-02-28$24.27$25.121,204,200——
2012-02-27$23.70$24.53626,200——
2012-02-24$23.74$24.57683,500——
2012-02-23$23.71$24.54847,900——
2012-02-22$23.57$24.39883,400——
2012-02-21$23.31$24.121,020,200——
2012-02-17$22.54$23.33533,400——
2012-02-16$22.72$23.51732,500——
2012-02-15$22.60$23.39716,500——
2012-02-14$22.56$23.35600,200——
2012-02-13$22.68$23.47646,100——
2012-02-10$22.52$23.31913,000——
2012-02-09$22.92$23.72692,100——
2012-02-08$22.99$23.79789,300——
2012-02-07$23.20$24.01728,900——
2012-02-06$22.90$23.70600,500——
2012-02-03$22.99$23.791,175,200——
2012-02-02$23.50$24.321,052,400——
2012-02-01$23.02$23.82837,700——
2012-01-31$22.82$23.621,092,900——
2012-01-30$22.99$23.791,115,800——
2012-01-27$23.00$23.801,239,400——
2012-01-26$22.58$23.371,561,500——
2012-01-25$22.41$23.191,339,700——
2012-01-24$21.66$22.42804,900——
2012-01-23$21.83$22.591,061,300——
2012-01-20$21.78$22.54776,500——
2012-01-19$21.29$22.03892,600——
2012-01-18$21.34$22.091,056,200——
2012-01-17$21.21$21.951,124,800——
2012-01-13$21.00$21.73693,900——
2012-01-12$21.14$21.881,323,400——
2012-01-11$20.89$21.621,049,600——
2012-01-10$20.69$21.411,036,400——
2012-01-09$20.01$20.71714,800——
2012-01-06$19.97$20.67821,600——
2012-01-05$20.17$20.881,115,400——
2012-01-04$20.14$20.841,052,400——
2012-01-03$20.36$21.071,535,000——