Sprott Physical Silver Trust (S2S)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.299999 | -2.84629059263 | 10.539999 | 10.539999 | 9.9 | 8557 | 10.1742888 | DE |
| 4 | 0.14 | 1.38613861386 | 10.1 | 10.77 | 9.9 | 9038 | 10.38887944 | DE |
| 12 | 0.38 | 3.85395537525 | 9.86 | 10.77 | 9.252 | 6412 | 10.07632104 | DE |
| 26 | 1.4120001 | 15.9945640688 | 8.8279999 | 10.938 | 8.469 | 5263 | 10.02460898 | DE |
| 52 | 3.22 | 45.8689458689 | 7.02 | 10.938 | 7.02 | 10176 | 9.25205732 | DE |
| 156 | 2.46 | 31.6195372751 | 7.78 | 10.938 | 6.744 | 7672 | 9.11511305 | DE |
| 260 | 2.46 | 31.6195372751 | 7.78 | 10.938 | 6.744 | 7672 | 9.11511305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.09 | -0.09 | -0.90 | 10.077999 | 10.09 | 9.9 | 12210 |
| 1740691620 | 10.182 | -0.09 | -0.88 | 10.182 | 10.182 | 10.182 | 250 |
| 1740605220 | 10.272 | 0.13 | 1.24 | 10.268 | 10.272 | 10.268 | 750 |
| 1740518820 | 10.146 | -0.23 | -2.25 | 10.284 | 10.364 | 10.1 | 21922 |
| 1740432420 | 10.38 | -0.19 | -1.78 | 10.539999 | 10.539999 | 10.38 | 7652 |
| 1740173220 | 10.568 | -0.09 | -0.81 | 10.628 | 10.65 | 10.558 | 4357 |
| 1740086820 | 10.654 | 0.02 | 0.23 | 10.712 | 10.77 | 10.654 | 800 |
| 1740000420 | 10.63 | -0.04 | -0.36 | 10.616 | 10.678 | 10.616 | 1870 |
| 1739914020 | 10.667999 | 0.26 | 2.54 | 10.555999 | 10.667999 | 10.48 | 8448 |
| 1739827620 | 10.404 | -0.02 | -0.15 | 10.51 | 10.518 | 10.404 | 3696 |
| 1739568420 | 10.42 | -0.07 | -0.67 | 10.608 | 10.748 | 10.42 | 49946 |
| 1739482020 | 10.49 | 0.05 | 0.48 | 10.488 | 10.49 | 10.468 | 11060 |
| 1739395620 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1739309220 | 10.44 | -0.02 | -0.15 | 10.468 | 10.481999 | 10.378 | 5337 |
| 1739222820 | 10.456 | 0 | 0.00 | 10.456 | 10.456 | 10.456 | 0 |
| 1738963620 | 10.456 | -0.01 | -0.13 | 10.552 | 10.552 | 10.456 | 2300 |
| 1738877220 | 10.47 | -0.03 | -0.29 | 10.566 | 10.618 | 10.416 | 4550 |
| 1738790820 | 10.5 | 0.04 | 0.42 | 10.468 | 10.564 | 10.428 | 20689 |
| 1738704420 | 10.456 | 0.14 | 1.40 | 10.456 | 10.456 | 10.456 | 574 |
| 1738618020 | 10.311999 | 0.1 | 1.00 | 10.1 | 10.311999 | 10.1 | 6280 |
| 1738358820 | 10.21 | 0.05 | 0.49 | 10.256 | 10.256 | 10.21 | 124 |
| 1738272420 | 10.16 | 0.25 | 2.47 | 10.16 | 10.16 | 10.16 | 13596 |
| 1738186020 | 9.9149999 | 0.1 | 0.98 | 9.965 | 9.965 | 9.9149999 | 1504 |
| 1738099620 | 9.819 | 0.27 | 2.82 | 9.756 | 9.819 | 9.756 | 1000 |
| 1738013220 | 9.55 | -0.33 | -3.29 | 9.728 | 9.728 | 9.55 | 1050 |
| 1737754020 | 9.875 | 0.08 | 0.78 | 9.868 | 9.875 | 9.868 | 1999 |
| 1737667620 | 9.799 | -0.15 | -1.54 | 9.7959999 | 9.799 | 9.74 | 4000 |
| 1737581220 | 9.952 | 0.04 | 0.35 | 9.952 | 9.952 | 9.952 | 912 |
| 1737494820 | 9.917 | 0.16 | 1.60 | 9.923 | 9.923 | 9.917 | 569 |
| 1737408420 | 9.7609999 | -0.14 | -1.40 | 9.8379999 | 9.8379999 | 9.651 | 1590 |
| 1737149220 | 9.9 | -0.13 | -1.32 | 9.907 | 9.907 | 9.9 | 1200 |
| 1737062820 | 10.032 | 0.17 | 1.75 | 10.034 | 10.087999 | 10.032 | 3294 |
| 1736976420 | 9.859 | 0.12 | 1.27 | 9.859 | 9.859 | 9.859 | 7090 |
| 1736890020 | 9.735 | 0.04 | 0.41 | 9.6969999 | 9.735 | 9.6969999 | 5050 |
| 1736803620 | 9.695 | -0.32 | -3.15 | 9.701 | 9.7899999 | 9.677 | 8192 |
| 1736544420 | 10.01 | 0.28 | 2.92 | 9.9019999 | 10.01 | 9.9019999 | 8228 |
| 1736458020 | 9.726 | 0 | 0.00 | 9.726 | 9.726 | 9.726 | 0 |
| 1736371620 | 9.726 | 0.03 | 0.30 | 9.798 | 9.818 | 9.726 | 19140 |
| 1736285220 | 9.6969999 | 0.02 | 0.18 | 9.648 | 9.6969999 | 9.648 | 1329 |
| 1736198820 | 9.68 | 0.08 | 0.83 | 9.567 | 9.701 | 9.468 | 4222 |
| 1735939620 | 9.6 | 0 | 0.00 | 9.654 | 9.666 | 9.6 | 13759 |
| 1735853220 | 9.6 | 0.15 | 1.59 | 9.3859999 | 9.6 | 9.3859999 | 1550 |
| 1735594020 | 9.4499999 | 0.02 | 0.21 | 9.4369999 | 9.4499999 | 9.4369999 | 5816 |
| 1735334820 | 9.43 | -0.12 | -1.28 | 9.5 | 9.5 | 9.43 | 2491 |
| 1734989220 | 9.552 | 0.06 | 0.59 | 9.528 | 9.552 | 9.491 | 1661 |
| 1734730020 | 9.496 | 0.2 | 2.11 | 9.2929999 | 9.518 | 9.252 | 5729 |
| 1734643620 | 9.3 | -0.3 | -3.07 | 9.502 | 9.539 | 9.273 | 16351 |
| 1734557220 | 9.595 | -0.09 | -0.91 | 9.696 | 9.696 | 9.595 | 250 |
| 1734470820 | 9.683 | -0.11 | -1.07 | 9.719 | 9.719 | 9.683 | 3588 |
| 1734384420 | 9.788 | 0 | 0.00 | 9.788 | 9.788 | 9.788 | 0 |
| 1734125220 | 9.788 | -0.17 | -1.73 | 9.9 | 9.9 | 9.73 | 8160 |
| 1734038820 | 9.96 | -0.28 | -2.70 | 10.228 | 10.242 | 9.96 | 1220 |
| 1733952420 | 10.236 | 0.04 | 0.35 | 10.164 | 10.236 | 10.164 | 140 |
| 1733866020 | 10.199999 | 0.08 | 0.83 | 10.252 | 10.252 | 9.958 | 1217 |
| 1733779620 | 10.116 | 0.24 | 2.47 | 9.86 | 10.128 | 9.852 | 18302 |
| 1733520420 | 9.872 | -0.03 | -0.25 | 9.992 | 9.992 | 9.8699999 | 2900 |
| 1733434020 | 9.897 | -0.08 | -0.82 | 9.903 | 9.978 | 9.897 | 3032 |
| 1733347620 | 9.9789999 | 0.04 | 0.43 | 9.872 | 10 | 9.817 | 2829 |
| 1733261220 | 9.936 | 0.14 | 1.39 | 9.936 | 9.936 | 9.936 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
