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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.35$20.11497,300——
2020-12-30$19.28$20.04365,000——
2020-12-29$19.10$19.85645,700——
2020-12-28$19.13$19.88829,700——
2020-12-24$19.01$19.76351,900——
2020-12-23$18.89$19.63505,700——
2020-12-22$18.68$19.42964,900——
2020-12-21$19.07$19.82901,800——
2020-12-18$18.90$19.65620,100——
2020-12-17$18.92$19.671,015,200——
2020-12-16$18.72$19.461,234,500——
2020-12-15$18.32$19.04492,700——
2020-12-14$17.93$18.64575,700——
2020-12-11$18.00$18.711,060,500——
2020-12-10$17.96$18.67453,000——
2020-12-09$18.04$18.751,050,900——
2020-12-08$18.46$19.19445,400——
2020-12-07$18.40$19.13510,800——
2020-12-04$18.17$18.89582,200——
2020-12-03$18.19$18.91739,300——
2020-12-02$18.07$18.78661,900——
2020-12-01$17.98$18.69901,300——
2020-11-30$17.31$17.991,546,600——
2020-11-27$17.31$17.991,026,100——
2020-11-25$17.68$18.38500,100——
2020-11-24$17.73$18.431,771,400——
2020-11-23$18.01$18.721,274,500——
2020-11-20$18.43$19.16540,100——
2020-11-19$18.34$19.06680,000——
2020-11-18$18.45$19.18625,500——
2020-11-17$18.68$19.42423,100——
2020-11-16$18.77$19.51550,300——
2020-11-13$18.78$19.52469,900——
2020-11-12$18.59$19.32351,800——
2020-11-11$18.55$19.28520,400——
2020-11-10$18.59$19.32629,500——
2020-11-09$18.56$19.291,363,900——
2020-11-06$19.52$20.29625,200——
2020-11-05$19.42$20.191,095,800——
2020-11-04$18.83$19.57661,400——
2020-11-03$18.86$19.60360,700——
2020-11-02$18.78$19.52289,600——
2020-10-30$18.60$19.33458,600——
2020-10-29$18.43$19.16672,000——
2020-10-28$18.40$19.13792,200——
2020-10-27$18.92$19.67388,600——
2020-10-26$18.88$19.62350,400——
2020-10-23$19.02$19.77381,000——
2020-10-22$19.01$19.76794,900——
2020-10-21$19.21$19.97867,100——
2020-10-20$18.98$19.73409,500——
2020-10-19$18.78$19.52610,300——
2020-10-16$18.73$19.47325,700——
2020-10-15$18.84$19.58472,700——
2020-10-14$18.74$19.48663,000——
2020-10-13$18.73$19.47596,300——
2020-10-12$19.17$19.93431,800——
2020-10-09$19.22$19.98694,100——
2020-10-08$18.68$19.42587,100——
2020-10-07$18.58$19.31425,900——
2020-10-06$18.45$19.18571,900——
2020-10-05$18.87$19.61502,100——
2020-10-02$18.60$19.33346,200——
2020-10-01$18.67$19.41494,100——
2020-09-30$18.34$19.06823,500——
2020-09-29$18.77$19.51550,300——
2020-09-28$18.42$19.15551,800——
2020-09-25$18.16$18.88441,300——
2020-09-24$18.23$18.951,928,300——
2020-09-23$18.11$18.822,391,500——
2020-09-22$18.88$19.621,043,300——
2020-09-21$19.13$19.881,798,800——
2020-09-18$20.01$20.80382,900——
2020-09-17$20.10$20.89538,200——
2020-09-16$20.20$21.00592,700——
2020-09-15$20.20$21.00561,900——
2020-09-14$20.15$20.94485,100——
2020-09-11$19.89$20.67362,100——
2020-09-10$19.86$20.64573,100——
2020-09-09$19.93$20.72613,500——
2020-09-08$19.77$20.55592,800——
2020-09-04$19.86$20.641,337,900——
2020-09-03$19.54$20.312,496,400——
2020-09-02$20.12$20.911,522,900——
2020-09-01$20.60$21.41739,900——
2020-08-31$20.52$21.33854,800——
2020-08-28$20.36$21.16801,400——
2020-08-27$20.00$20.79698,500——
2020-08-26$20.24$21.041,030,500——
2020-08-25$19.67$20.451,600,200——
2020-08-24$19.64$20.411,221,500——
2020-08-21$19.79$20.57849,300——
2020-08-20$20.27$21.07662,500——
2020-08-19$20.07$20.861,251,700——
2020-08-18$20.74$21.561,972,800——
2020-08-17$20.30$21.101,209,200——
2020-08-14$19.77$20.55891,700——
2020-08-13$20.06$20.854,316,200——
2020-08-12$19.31$20.072,197,200——
2020-08-11$19.25$20.014,005,100——
2020-08-10$21.33$22.171,891,800——
2020-08-07$20.96$21.792,030,600——
2020-08-06$21.34$22.182,122,100——
2020-08-05$20.73$21.551,996,400——
2020-08-04$20.46$21.272,256,400——
2020-08-03$19.91$20.701,130,000——
2020-07-31$19.67$20.451,229,500——
2020-07-30$19.42$20.191,823,300——
2020-07-29$19.74$20.521,998,200——
2020-07-28$19.54$20.311,567,600——
2020-07-27$19.39$20.152,917,600——
2020-07-24$18.93$19.682,432,100——
2020-07-23$18.69$19.431,653,200——
2020-07-22$18.53$19.262,357,000——
2020-07-21$17.95$18.662,163,200——
2020-07-20$17.55$18.241,410,400——
2020-07-17$17.38$18.07846,600——
2020-07-16$17.25$17.93561,500——
2020-07-15$17.44$18.13615,700——
2020-07-14$17.36$18.04539,300——
2020-07-13$17.23$17.911,068,300——
2020-07-10$17.19$17.87638,700——
2020-07-09$17.18$17.86999,000——
2020-07-08$17.20$17.881,608,500——
2020-07-07$17.01$17.68986,300——
2020-07-06$16.92$17.59896,100——
2020-07-02$16.80$17.46635,100——
2020-07-01$16.84$17.50878,400——
2020-06-30$16.90$17.571,320,700——
2020-06-29$16.78$17.44473,900——
2020-06-26$16.75$17.41498,300——
2020-06-25$16.68$17.34366,000——
2020-06-24$16.58$17.23485,300——
2020-06-23$16.66$17.32771,700——
2020-06-22$16.57$17.221,138,800——
2020-06-19$16.40$17.05719,200——
2020-06-18$16.24$16.88349,100——
2020-06-17$16.38$17.03426,200——
2020-06-16$16.29$16.93345,700——
2020-06-15$16.21$16.85541,600——
2020-06-12$16.28$16.92496,100——
2020-06-11$16.27$16.91641,900——
2020-06-10$16.49$17.14984,600——
2020-06-09$16.22$16.86503,100——
2020-06-08$16.16$16.80396,200——
2020-06-05$15.89$16.521,522,000——
2020-06-04$16.30$16.94589,200——
2020-06-03$16.15$16.791,156,300——
2020-06-02$16.48$17.13905,300——
2020-06-01$16.57$17.22851,700——
2020-05-29$16.43$17.08868,200——
2020-05-28$16.24$16.88848,900——
2020-05-27$16.24$16.88872,400——
2020-05-26$16.16$16.80800,900——
2020-05-22$16.30$16.94603,900——
2020-05-21$16.25$16.891,492,200——
2020-05-20$16.51$17.16986,100——
2020-05-19$16.47$17.121,706,100——
2020-05-18$16.21$16.851,640,600——
2020-05-15$16.16$16.801,765,400——
2020-05-14$15.87$16.501,128,200——
2020-05-13$15.66$16.281,034,400——
2020-05-12$15.60$16.22852,100——
2020-05-11$15.49$16.10605,900——
2020-05-08$15.53$16.14876,900——
2020-05-07$15.50$16.111,356,600——
2020-05-06$15.38$15.991,002,200——
2020-05-05$15.47$16.08667,000——
2020-05-04$15.43$16.04843,900——
2020-05-01$15.47$16.081,004,200——
2020-04-30$15.50$16.111,056,600——
2020-04-29$15.65$16.27922,700——
2020-04-28$15.54$16.151,004,900——
2020-04-27$15.62$16.241,295,700——
2020-04-24$15.62$16.24875,400——
2020-04-23$15.69$16.311,062,200——
2020-04-22$15.42$16.031,360,700——
2020-04-21$15.26$15.861,080,000——
2020-04-20$15.38$15.991,137,900——
2020-04-17$15.37$15.982,198,100——
2020-04-16$15.73$16.35905,900——
2020-04-15$15.79$16.411,325,900——
2020-04-14$15.85$16.472,720,800——
2020-04-13$15.70$16.322,551,000——
2020-04-09$15.44$16.052,057,500——
2020-04-08$15.13$15.73709,600——
2020-04-07$15.18$15.78808,100——
2020-04-06$15.22$15.821,924,300——
2020-04-03$14.86$15.451,314,000——
2020-04-02$14.81$15.391,605,700——
2020-04-01$14.52$15.091,031,600——
2020-03-31$14.62$15.201,260,900——
2020-03-30$14.89$15.481,977,600——
2020-03-27$14.80$15.382,676,500——
2020-03-26$14.84$15.431,845,300——
2020-03-25$14.75$15.333,138,800——
2020-03-24$14.63$15.214,147,700——
2020-03-23$13.75$14.297,564,200——
2020-03-20$12.87$13.381,449,200——
2020-03-19$12.49$12.981,557,700——
2020-03-18$12.50$12.991,878,000——
2020-03-17$12.85$13.363,287,300——
2020-03-16$12.82$13.332,990,200——
2020-03-13$13.51$14.042,046,300——
2020-03-12$14.17$14.733,449,200——
2020-03-11$15.00$15.591,522,500——
2020-03-10$15.07$15.661,671,300——
2020-03-09$15.49$16.102,206,100——
2020-03-06$15.77$16.391,736,100——
2020-03-05$15.74$16.36735,100——
2020-03-04$15.42$16.03704,200——
2020-03-03$15.29$15.892,353,700——
2020-03-02$14.89$15.481,528,400——
2020-02-28$14.74$15.323,801,400——
2020-02-27$15.70$16.321,706,600——
2020-02-26$15.75$16.37661,500——
2020-02-25$15.78$16.401,957,600——
2020-02-24$15.95$16.581,138,300——
2020-02-21$15.79$16.411,150,400——
2020-02-20$15.55$16.16575,100——
2020-02-19$15.52$16.13393,600——
2020-02-18$15.42$16.031,018,400——
2020-02-14$15.23$15.83334,400——
2020-02-13$15.18$15.78251,500——
2020-02-12$15.04$15.63894,300——
2020-02-11$15.15$15.75204,100——
2020-02-10$15.17$15.77411,500——
2020-02-07$15.15$15.75267,500——
2020-02-06$15.17$15.77414,400——
2020-02-05$15.03$15.62269,700——
2020-02-04$15.00$15.59397,900——
2020-02-03$15.22$15.82617,100——
2020-01-31$15.42$16.03746,900——
2020-01-30$15.27$15.87453,300——
2020-01-29$15.16$15.76363,600——
2020-01-28$15.08$15.67548,000——
2020-01-27$15.33$15.93661,400——
2020-01-24$15.23$15.83445,700——
2020-01-23$15.02$15.61345,100——
2020-01-22$15.04$15.63624,400——
2020-01-21$14.96$15.55769,600——
2020-01-17$15.02$15.61462,200——
2020-01-16$14.92$15.51434,700——
2020-01-15$14.98$15.57572,300——
2020-01-14$14.84$15.43360,800——
2020-01-13$14.90$15.49353,600——
2020-01-10$15.02$15.61375,200——
2020-01-09$14.92$15.51391,800——
2020-01-08$15.02$15.611,054,200——
2020-01-07$15.17$15.77518,700——
2020-01-06$15.08$15.67804,700——
2020-01-03$14.88$15.47496,700——
2020-01-02$14.76$15.34580,600——