CEF

Sprott Physical Gold and... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Sprott Physical Gold and Silver Trust CEF AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.55 -2.94% 18.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.56 17.97 18.599 18.20 18.70
more quote information »

CEF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.0119.4117.9719.08761,183-0.86-4.52%
1 Month19.3020.2517.9719.06962,042-1.15-5.96%
3 Months18.1620.2517.8318.91834,593-0.01-0.06%
6 Months19.6520.9017.0218.91788,648-1.50-7.63%
1 Year15.7621.465911.9517.341,126,5272.3915.16%
3 Years13.3421.465911.3715.22771,2914.8136.06%
5 Years11.9321.465911.2214.25791,1796.2252.14%

CEF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 18.20 -0.50 -2.67% 18.56 18.599 17.97 1,494,402
Feb 25 2021 18.70 -0.49 -2.55% 19.00 19.09 18.70 786,632
Feb 24 2021 19.19 -0.04 -0.21% 19.09 19.20 18.95 864,536
Feb 23 2021 19.23 -0.11 -0.57% 19.27 19.29 19.03 633,410
Feb 22 2021 19.34 0.50 2.65% 19.00 19.41 18.905 969,251
Feb 19 2021 18.84 -0.09 -0.48% 19.01 19.11 18.83 552,084
Feb 18 2021 18.93 -0.04 -0.21% 18.92 19.02 18.73 674,662
Feb 17 2021 18.97 0.00 0.0% 18.80 18.98 18.66 1,094,210
Feb 16 2021 18.97 0.02 0.11% 18.78 18.97 18.63 1,304,358
Feb 12 2021 18.95 -0.03 -0.16% 18.91 19.07 18.86 511,008
Feb 11 2021 18.98 -0.23 -1.2% 19.21 19.25 18.89 508,352
Feb 10 2021 19.21 -0.02 -0.1% 19.31 19.38 18.97 793,518
Feb 09 2021 19.23 0.06 0.31% 19.23 19.35 19.14 643,290
Feb 08 2021 19.17 0.31 1.64% 19.04 19.25 19.00 1,209,681
Feb 05 2021 18.86 0.24 1.29% 18.77 18.92 18.6501 758,443
Feb 04 2021 18.62 -0.26 -1.38% 18.56 18.63 18.2526 1,379,320
Feb 03 2021 18.88 0.05 0.29% 18.95 19.01 18.79 781,816
Feb 02 2021 18.825 -0.84 -4.25% 19.21 19.40 18.80 1,538,410
Feb 01 2021 19.66 0.71 3.75% 20.05 20.25 19.488 2,169,975
See More Historical Prices »


Your Recent History
AMEX
CEF
Sprott Phy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.