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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.66$15.24563,400——
2019-12-30$14.63$15.211,024,600——
2019-12-27$14.60$15.18540,800——
2019-12-26$14.65$15.23431,200——
2019-12-24$14.53$15.10224,100——
2019-12-23$14.34$14.91499,400——
2019-12-20$14.21$14.77432,000——
2019-12-19$14.15$14.71477,800——
2019-12-18$14.12$14.68721,400——
2019-12-17$14.13$14.69315,600——
2019-12-16$14.14$14.70795,700——
2019-12-13$14.18$14.74559,500——
2019-12-12$14.12$14.68377,900——
2019-12-11$14.16$14.72647,900——
2019-12-10$14.02$14.57656,400——
2019-12-09$13.93$14.48336,400——
2019-12-06$13.93$14.48476,500——
2019-12-05$14.17$14.73656,800——
2019-12-04$14.08$14.64454,600——
2019-12-03$14.19$14.75792,600——
2019-12-02$14.02$14.57425,800——
2019-11-29$14.07$14.62191,400——
2019-11-27$13.96$14.51363,200——
2019-11-26$14.06$14.61352,700——
2019-11-25$13.97$14.52405,400——
2019-11-22$14.04$14.59297,600——
2019-11-21$14.07$14.62687,000——
2019-11-20$14.15$14.71419,500——
2019-11-19$14.15$14.71518,600——
2019-11-18$14.10$14.66355,900——
2019-11-15$14.05$14.60547,100——
2019-11-14$14.10$14.66397,300——
2019-11-13$14.03$14.58423,700——
2019-11-12$13.98$14.53462,100——
2019-11-11$14.00$14.55686,900——
2019-11-08$14.00$14.55615,100——
2019-11-07$14.16$14.72970,300——
2019-11-06$14.46$15.03419,000——
2019-11-05$14.42$14.99957,100——
2019-11-04$14.74$15.32420,600——
2019-11-01$14.80$15.38319,000——
2019-10-31$14.75$15.33479,800——
2019-10-30$14.65$15.23451,800——
2019-10-29$14.59$15.17206,400——
2019-10-28$14.59$15.17296,500——
2019-10-25$14.73$15.31606,100——
2019-10-24$14.67$15.25569,600——
2019-10-23$14.52$15.09277,900——
2019-10-22$14.44$15.012,072,700——
2019-10-21$14.38$14.95404,700——
2019-10-18$14.42$14.99285,800——
2019-10-17$14.43$15.00557,900——
2019-10-16$14.41$14.98374,700——
2019-10-15$14.37$14.94817,300——
2019-10-14$14.52$15.09215,100——
2019-10-11$14.43$15.00480,800——
2019-10-10$14.49$15.06271,400——
2019-10-09$14.64$15.22289,700——
2019-10-08$14.63$15.21338,700——
2019-10-07$14.47$15.04477,300——
2019-10-04$14.56$15.13382,100——
2019-10-03$14.57$15.14374,100——
2019-10-02$14.55$15.12724,800——
2019-10-01$14.34$14.91684,200——
2019-09-30$14.17$14.731,080,100——
2019-09-27$14.47$15.04558,600——
2019-09-26$14.64$15.22430,700——
2019-09-25$14.68$15.26495,200——
2019-09-24$15.07$15.66497,000——
2019-09-23$15.03$15.62685,700——
2019-09-20$14.77$15.35758,400——
2019-09-19$14.60$15.18311,800——
2019-09-18$14.53$15.10450,900——
2019-09-17$14.67$15.25417,700——
2019-09-16$14.60$15.18625,700——
2019-09-13$14.41$14.98865,700——
2019-09-12$14.65$15.23881,500——
2019-09-11$14.62$15.20971,800——
2019-09-10$14.56$15.13576,400——
2019-09-09$14.65$15.23790,900——
2019-09-06$14.77$15.351,479,100——
2019-09-05$15.00$15.591,523,900——
2019-09-04$15.54$16.15788,900——
2019-09-03$15.39$16.001,730,200——
2019-08-30$14.95$15.54650,400——
2019-08-29$14.93$15.521,024,600——
2019-08-28$15.03$15.62548,400——
2019-08-27$15.04$15.63656,800——
2019-08-26$14.78$15.36516,100——
2019-08-23$14.74$15.32830,800——
2019-08-22$14.38$14.95433,600——
2019-08-21$14.44$15.01485,600——
2019-08-20$14.44$15.01376,300——
2019-08-19$14.28$14.84632,900——
2019-08-16$14.49$15.06613,700——
2019-08-15$14.57$15.14644,800——
2019-08-14$14.50$15.071,083,800——
2019-08-13$14.38$14.95960,500——
2019-08-12$14.50$15.071,437,500——
2019-08-09$14.38$14.95503,700——
2019-08-08$14.35$14.92822,500——
2019-08-07$14.40$14.971,843,100——
2019-08-06$14.14$14.701,136,800——
2019-08-05$13.95$14.50839,200——
2019-08-02$13.75$14.29621,400——
2019-08-01$13.80$14.34694,600——
2019-07-31$13.61$14.15626,000——
2019-07-30$13.82$14.36615,500——
2019-07-29$13.77$14.31336,600——
2019-07-26$13.67$14.21210,200——
2019-07-25$13.62$14.16530,900——
2019-07-24$13.79$14.33423,600——
2019-07-23$13.66$14.20515,900——
2019-07-22$13.77$14.31817,000——
2019-07-19$13.63$14.17646,300——
2019-07-18$13.77$14.31730,700——
2019-07-17$13.55$14.08536,200——
2019-07-16$13.22$13.74266,800——
2019-07-15$13.28$13.80443,500——
2019-07-12$13.26$13.78435,600——
2019-07-11$13.15$13.67402,500——
2019-07-10$13.27$13.79590,700——
2019-07-09$13.06$13.57378,900——
2019-07-08$13.05$13.56325,700——
2019-07-05$13.15$13.67347,100——
2019-07-03$13.27$13.79326,900——
2019-07-02$13.22$13.74767,200——
2019-07-01$13.05$13.56654,900——
2019-06-28$13.23$13.75322,300——
2019-06-27$13.22$13.74403,700——
2019-06-26$13.26$13.78427,900——
2019-06-25$13.34$13.871,067,200——
2019-06-24$13.31$13.83620,300——
2019-06-21$13.20$13.72476,200——
2019-06-20$13.13$13.651,041,000——
2019-06-19$12.80$13.30925,100——
2019-06-18$12.75$13.25811,600——
2019-06-17$12.63$13.13537,700——
2019-06-14$12.72$13.22451,500——
2019-06-13$12.75$13.25591,500——
2019-06-12$12.59$13.09316,500——
2019-06-11$12.57$13.07566,600——
2019-06-10$12.54$13.03468,800——
2019-06-07$12.80$13.30339,300——
2019-06-06$12.70$13.20394,900——
2019-06-05$12.70$13.20318,500——
2019-06-04$12.74$13.24966,000——
2019-06-03$12.68$13.18828,000——
2019-05-31$12.38$12.87535,800——
2019-05-30$12.24$12.72221,800——
2019-05-29$12.14$12.62269,800——
2019-05-28$12.12$12.60293,700——
2019-05-24$12.20$12.68175,800——
2019-05-23$12.21$12.69426,300——
2019-05-22$12.06$12.54327,500——
2019-05-21$12.10$12.58332,000——
2019-05-20$12.15$12.63205,400——
2019-05-17$12.13$12.61241,400——
2019-05-16$12.23$12.71280,000——
2019-05-15$12.36$12.85245,700——
2019-05-14$12.39$12.88458,900——
2019-05-13$12.36$12.85424,600——
2019-05-10$12.23$12.71776,800——
2019-05-09$12.27$12.75182,500——
2019-05-08$12.27$12.75497,800——
2019-05-07$12.29$12.77297,000——
2019-05-06$12.26$12.74349,600——
2019-05-03$12.25$12.73798,400——
2019-05-02$12.12$12.60356,600——
2019-05-01$12.16$12.64472,500——
2019-04-30$12.27$12.75840,200——
2019-04-29$12.28$12.76381,100——
2019-04-26$12.37$12.86426,700——
2019-04-25$12.28$12.76279,500——
2019-04-24$12.29$12.77260,500——
2019-04-23$12.22$12.70589,300——
2019-04-22$12.32$12.81221,600——
2019-04-18$12.28$12.76209,200——
2019-04-17$12.28$12.76359,800——
2019-04-16$12.33$12.82309,800——
2019-04-15$12.40$12.89269,100——
2019-04-12$12.40$12.89384,100——
2019-04-11$12.43$12.92296,400——
2019-04-10$12.61$13.11367,500——
2019-04-09$12.59$13.09197,500——
2019-04-08$12.60$13.10777,700——
2019-04-05$12.49$12.98244,100——
2019-04-04$12.52$13.01520,000——
2019-04-03$12.45$12.94378,800——
2019-04-02$12.46$12.95216,800——
2019-04-01$12.45$12.94708,500——
2019-03-29$12.40$12.89378,000——
2019-03-28$12.47$12.96428,800——
2019-03-27$12.68$13.18607,300——
2019-03-26$12.79$13.29570,100——
2019-03-25$12.92$13.43649,000——
2019-03-22$12.86$13.37460,600——
2019-03-21$12.85$13.36245,200——
2019-03-20$12.85$13.36261,800——
2019-03-19$12.78$13.28276,800——
2019-03-18$12.78$13.28279,900——
2019-03-15$12.76$13.26293,300——
2019-03-14$12.66$13.16350,000——
2019-03-13$12.84$13.35201,200——
2019-03-12$12.80$13.30321,800——
2019-03-11$12.66$13.16197,000——
2019-03-08$12.75$13.25255,000——
2019-03-07$12.55$13.04220,300——
2019-03-06$12.57$13.07224,700——
2019-03-05$12.59$13.09367,200——
2019-03-04$12.56$13.06779,700——
2019-03-01$12.58$13.081,264,500——
2019-02-28$12.86$13.37625,400——
2019-02-27$12.90$13.41572,900——
2019-02-26$13.02$13.53508,700——
2019-02-25$12.99$13.50410,500——
2019-02-22$13.02$13.53377,500——
2019-02-21$12.94$13.45671,500——
2019-02-20$13.07$13.59650,400——
2019-02-19$13.08$13.601,215,400——
2019-02-15$12.87$13.38297,900——
2019-02-14$12.77$13.27391,500——
2019-02-13$12.74$13.24305,500——
2019-02-12$12.79$13.29204,500——
2019-02-11$12.82$13.33293,300——
2019-02-08$12.89$13.40181,000——
2019-02-07$12.83$13.34228,100——
2019-02-06$12.79$13.29473,000——
2019-02-05$12.87$13.38375,000——
2019-02-04$12.84$13.351,476,100——
2019-02-01$12.90$13.41458,600——
2019-01-31$13.02$13.53571,800——
2019-01-30$12.99$13.50394,500——
2019-01-29$12.88$13.39375,000——
2019-01-28$12.77$13.27397,000——
2019-01-25$12.73$13.23862,500——
2019-01-24$12.51$13.00298,600——
2019-01-23$12.53$13.02333,400——
2019-01-22$12.58$13.08322,900——
2019-01-18$12.52$13.01469,400——
2019-01-17$12.64$13.14302,800——
2019-01-16$12.68$13.18622,500——
2019-01-15$12.66$13.16373,200——
2019-01-14$12.68$13.18321,300——
2019-01-11$12.65$13.15259,000——
2019-01-10$12.63$13.13356,100——
2019-01-09$12.72$13.22429,400——
2019-01-08$12.61$13.11413,600——
2019-01-07$12.65$13.15474,300——
2019-01-04$12.65$13.15578,800——
2019-01-03$12.69$13.191,168,500——
2019-01-02$12.55$13.04795,300——