Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold & Silver Trust (TSU: CEF-U )

22.14 +0.32 (+1.47%)
Streaming Realtime Price Updated: 3:35 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.20 19.30 19.05 19.10 2,600 -0.10(-0.52%)
Apr 27, 2023 19.10 19.20 19.10 19.20 700 +0.00(+0.00%)
Apr 26, 2023 19.40 19.40 19.20 19.20 400 -0.10(-0.52%)
Apr 25, 2023 19.20 19.30 19.20 19.30 300 +0.06(+0.31%)
Apr 24, 2023 19.24 19.24 19.24 19.24 100 -0.02(-0.10%)
Apr 21, 2023 19.36 19.36 19.17 19.26 900 -0.10(-0.52%)
Apr 19, 2023 19.36 0 -0.12(-0.62%)
Apr 18, 2023 19.38 19.48 19.38 19.48 900 +0.13(+0.67%)
Apr 17, 2023 19.55 19.55 19.35 19.35 760 -0.60(-3.01%)
Apr 13, 2023 19.95 0 +0.28(+1.42%)
Apr 12, 2023 19.67 19.67 19.67 19.67 200 +0.23(+1.18%)
Apr 11, 2023 19.40 19.44 19.40 19.44 2,800 +0.17(+0.88%)
Apr 10, 2023 19.37 19.37 19.27 19.27 206 -0.22(-1.13%)
Apr 05, 2023 19.49 0 -0.04(-0.20%)
Apr 04, 2023 19.23 19.53 19.23 19.53 500 +0.59(+3.12%)
Apr 03, 2023 18.94 19.04 18.94 18.94 300 -0.01(-0.05%)
Mar 31, 2023 18.95 18.95 18.95 18.95 130 +0.47(+2.54%)
Mar 27, 2023 18.48 0 -0.38(-2.01%)
Mar 23, 2023 18.86 25 +0.34(+1.84%)
Mar 22, 2023 18.32 18.64 18.32 18.52 2,200 +0.26(+1.42%)
Mar 21, 2023 18.50 18.50 18.26 18.26 355 -0.40(-2.14%)
Mar 20, 2023 18.57 18.66 18.52 18.66 1,670 +0.18(+0.97%)
Mar 17, 2023 18.03 18.48 18.03 18.48 500 +0.80(+4.52%)
Mar 14, 2023 17.68 61 +0.06(+0.34%)
Mar 13, 2023 17.32 17.62 17.32 17.62 500 +0.58(+3.40%)
Mar 10, 2023 17.04 17.04 17.04 17.04 160 +0.43(+2.59%)
Mar 08, 2023 16.61 0 -0.08(-0.48%)
Mar 07, 2023 16.91 16.91 16.69 16.69 400 -0.50(-2.91%)
Mar 06, 2023 17.19 17.19 17.19 17.19 200 +0.00(+0.00%)
Mar 03, 2023 17.07 17.19 17.07 17.19 200 +0.19(+1.12%)
Mar 02, 2023 17.00 17.00 17.00 17.00 3,026 -0.14(-0.82%)
Mar 01, 2023 17.14 17.14 17.14 17.14 100 +0.18(+1.06%)
Feb 24, 2023 16.96 0 -0.31(-1.80%)
Feb 23, 2023 17.27 17.27 17.27 17.27 100 -0.06(-0.35%)
Feb 15, 2023 17.33 0 -0.13(-0.74%)
Feb 14, 2023 17.56 17.56 17.46 17.46 300 +0.00(+0.00%)
Feb 13, 2023 17.56 17.56 17.46 17.46 400 -0.15(-0.85%)
Feb 10, 2023 17.76 17.76 17.61 17.61 600 -0.06(-0.34%)
Feb 09, 2023 17.97 17.97 17.67 17.67 600 -0.18(-1.01%)
Feb 07, 2023 17.85 0 +0.13(+0.73%)
Feb 06, 2023 17.81 17.81 17.72 17.72 300 -0.02(-0.11%)
Feb 03, 2023 17.82 17.90 17.74 17.74 500 -0.55(-3.01%)
Feb 02, 2023 18.76 18.76 18.28 18.29 1,500 -0.37(-1.98%)
Feb 01, 2023 18.66 18.66 18.66 18.66 100 +0.28(+1.52%)
Jan 30, 2023 18.38 0 +0.03(+0.16%)
Jan 27, 2023 18.45 18.45 18.35 18.35 300 -0.23(-1.24%)
Jan 26, 2023 18.57 18.59 18.49 18.58 400 -0.11(-0.59%)
Jan 25, 2023 18.70 18.70 18.69 18.69 332 +0.10(+0.54%)
Jan 24, 2023 18.50 18.59 18.50 18.59 200 +0.09(+0.49%)
Jan 17, 2023 18.50 0 -0.12(-0.64%)
Jan 16, 2023 18.66 18.68 18.62 18.62 2,136 -0.10(-0.53%)
Jan 13, 2023 18.62 18.72 18.61 18.72 650 +0.22(+1.19%)
Jan 12, 2023 18.26 18.50 18.26 18.50 1,200 +0.23(+1.26%)
Jan 10, 2023 18.27 0 -0.01(-0.05%)
Jan 09, 2023 18.30 18.37 18.25 18.28 10,300 +0.08(+0.44%)
Jan 06, 2023 17.96 18.20 17.96 18.20 300 +0.37(+2.08%)
Jan 05, 2023 17.83 17.83 17.83 17.83 100 -0.21(-1.16%)
Jan 04, 2023 18.07 18.07 18.04 18.04 200 +0.03(+0.17%)
Jan 03, 2023 18.08 18.20 18.01 18.01 1,150 +0.10(+0.56%)
Dec 30, 2022 17.91 0 -0.04(-0.22%)
Dec 29, 2022 17.90 17.95 17.90 17.95 300 +0.18(+1.01%)
Dec 28, 2022 17.77 17.77 17.77 17.77 200 -0.43(-2.36%)
Dec 21, 2022 18.20 0 +0.07(+0.39%)
Dec 20, 2022 18.04 18.13 18.04 18.13 300 +0.65(+3.72%)
Dec 15, 2022 17.48 0 -0.41(-2.29%)
Dec 14, 2022 17.97 17.97 17.77 17.89 300 -0.02(-0.11%)
Dec 13, 2022 17.86 17.98 17.86 17.91 663 +0.39(+2.23%)
Dec 12, 2022 17.51 17.65 17.51 17.52 710 -0.19(-1.07%)
Dec 09, 2022 17.71 17.83 17.71 17.71 970 +0.27(+1.55%)
Dec 07, 2022 17.44 0 +0.33(+1.93%)
Dec 06, 2022 17.32 17.32 17.11 17.11 700 -0.14(-0.81%)
Dec 05, 2022 17.40 17.40 17.25 17.25 400 -0.26(-1.48%)
Dec 01, 2022 17.51 0 +0.19(+1.10%)
Nov 30, 2022 17.32 17.32 17.32 17.32 600 +0.31(+1.82%)
Nov 29, 2022 17.01 17.01 17.01 17.01 100 -0.03(-0.18%)
Nov 25, 2022 17.04 0 -0.09(-0.53%)
Nov 24, 2022 17.07 17.13 17.07 17.13 200 +0.14(+0.82%)
Nov 23, 2022 16.82 16.99 16.82 16.99 3,600 +0.28(+1.68%)
Nov 21, 2022 16.71 10 -0.18(-1.07%)
Nov 18, 2022 16.95 16.95 16.83 16.89 400 -0.12(-0.71%)
Nov 11, 2022 17.01 0 +0.04(+0.24%)
Nov 10, 2022 16.73 16.97 16.73 16.97 550 +0.63(+3.86%)
Nov 07, 2022 16.34 0 +0.07(+0.43%)
Nov 04, 2022 16.03 16.27 16.03 16.27 1,100 +0.67(+4.29%)
Nov 03, 2022 15.42 15.60 15.42 15.60 300 -0.06(-0.38%)
Oct 24, 2022 15.66 0 -0.11(-0.70%)
Oct 21, 2022 15.47 15.77 15.47 15.77 400 +0.36(+2.34%)
Oct 20, 2022 15.41 15.56 15.41 15.41 700 -0.10(-0.64%)
Oct 19, 2022 15.51 15.51 15.51 15.51 150 -0.09(-0.58%)
Oct 18, 2022 15.61 15.61 15.60 15.60 300 +0.11(+0.71%)
Oct 17, 2022 15.42 15.57 15.42 15.49 300 -0.21(-1.34%)
Oct 12, 2022 15.70 0 +0.05(+0.32%)
Oct 11, 2022 15.80 15.80 15.65 15.65 200 -0.72(-4.40%)
Oct 06, 2022 16.37 0 +0.00(+0.00%)
Oct 05, 2022 16.22 16.37 16.22 16.37 200 -0.15(-0.91%)
Oct 04, 2022 16.37 16.52 16.37 16.52 300 +0.32(+1.98%)
Oct 03, 2022 15.90 16.20 15.90 16.20 300 +0.70(+4.52%)
Sep 30, 2022 15.56 15.71 15.50 15.50 700 +0.02(+0.13%)
Sep 28, 2022 15.48 0 +0.28(+1.84%)
Sep 27, 2022 15.21 15.30 15.20 15.20 1,300 +0.00(+0.00%)
Sep 26, 2022 15.37 15.37 15.20 15.20 400 -0.30(-1.94%)
Sep 23, 2022 15.50 15.50 15.50 15.50 100 -0.29(-1.84%)
Sep 22, 2022 15.79 15.79 15.79 15.79 200 -0.03(-0.19%)
Sep 21, 2022 15.70 15.82 15.70 15.82 300 +0.13(+0.83%)
Sep 19, 2022 15.69 0 -0.05(-0.32%)
Sep 16, 2022 15.56 15.74 15.56 15.74 300 +0.07(+0.45%)
Sep 15, 2022 15.79 15.79 15.67 15.67 700 -0.33(-2.06%)
Sep 13, 2022 16.00 40 -0.20(-1.23%)
Sep 12, 2022 16.10 16.20 16.10 16.20 200 +0.46(+2.92%)
Sep 08, 2022 15.74 0 +0.15(+0.96%)
Sep 02, 2022 15.59 0 +0.13(+0.84%)
Sep 01, 2022 15.60 15.60 15.40 15.46 400 -0.18(-1.15%)
Aug 31, 2022 15.76 15.76 15.64 15.64 200 -0.16(-1.01%)
Aug 30, 2022 15.80 15.80 15.80 15.80 600 -0.22(-1.37%)
Aug 29, 2022 16.02 16.02 16.02 16.02 100 -0.02(-0.12%)
Aug 26, 2022 16.25 16.25 16.04 16.04 2,177 -0.18(-1.11%)
Aug 23, 2022 16.22 0 +0.09(+0.56%)
Aug 22, 2022 16.13 16.13 16.13 16.13 1,100 -0.07(-0.43%)
Aug 19, 2022 16.14 16.20 16.10 16.20 800 -0.17(-1.04%)
Aug 18, 2022 16.37 16.37 16.37 16.37 1,000 -0.09(-0.55%)
Aug 17, 2022 16.40 16.46 16.40 16.46 200 -0.24(-1.44%)
Aug 15, 2022 16.70 0 -0.30(-1.76%)
Aug 12, 2022 17.00 17.00 17.00 17.00 1,000 +0.13(+0.77%)
Aug 09, 2022 16.87 0 +0.03(+0.18%)
Aug 08, 2022 16.83 16.84 16.83 16.84 7,000 +0.02(+0.12%)
Aug 04, 2022 16.82 0 +0.12(+0.72%)
Jul 29, 2022 16.70 38 +0.71(+4.44%)
Jul 26, 2022 15.99 0 -0.02(-0.12%)
Jul 25, 2022 16.01 16.01 16.01 16.01 100 -0.06(-0.37%)
Jul 22, 2022 16.20 16.20 16.07 16.07 200 +0.37(+2.36%)
Jul 14, 2022 15.70 0 -0.49(-3.03%)
Jul 13, 2022 16.06 16.32 16.06 16.19 500 -0.03(-0.18%)
Jul 11, 2022 16.22 0 -0.05(-0.31%)
Jul 08, 2022 16.27 16.27 16.27 16.27 300 +0.14(+0.87%)
Jul 06, 2022 16.13 0 -0.14(-0.86%)
Jul 05, 2022 16.44 16.44 16.27 16.27 700 -0.42(-2.52%)
Jul 04, 2022 16.71 16.71 16.62 16.69 600 -0.16(-0.95%)
Jun 30, 2022 16.85 0 -0.30(-1.75%)
Jun 28, 2022 17.15 0 -0.35(-2.00%)
Jun 23, 2022 17.50 8 -0.20(-1.13%)
Jun 22, 2022 17.69 17.70 17.69 17.70 206 +0.04(+0.23%)
Jun 21, 2022 17.81 17.81 17.66 17.66 910 -0.08(-0.45%)
Jun 20, 2022 17.60 17.74 17.60 17.74 2,236 -0.04(-0.22%)
Jun 17, 2022 17.78 17.78 17.78 17.78 100 +0.08(+0.45%)
Jun 16, 2022 17.70 17.70 17.70 17.70 168 +0.08(+0.45%)
Jun 15, 2022 17.56 17.71 17.56 17.62 500 +0.34(+1.97%)
Jun 14, 2022 17.37 17.37 17.25 17.28 1,691 -0.22(-1.26%)
Jun 13, 2022 17.64 17.64 17.49 17.50 414 -0.27(-1.52%)
Jun 09, 2022 17.77 0 -0.21(-1.17%)
Jun 08, 2022 17.98 18.02 17.89 17.98 1,000 +0.07(+0.39%)
Jun 07, 2022 17.73 17.91 17.73 17.91 400 +0.17(+0.96%)
Jun 06, 2022 17.69 17.74 17.69 17.74 285 -0.06(-0.34%)
Jun 02, 2022 17.80 0 +0.37(+2.12%)
May 31, 2022 17.43 0 -0.15(-0.85%)
May 30, 2022 17.60 17.70 17.53 17.58 700 +0.20(+1.15%)
May 26, 2022 17.38 0 -0.40(-2.25%)
May 25, 2022 17.63 17.82 17.63 17.78 800 +0.18(+1.02%)
May 19, 2022 17.60 0 +0.26(+1.50%)
May 16, 2022 17.34 25 +0.18(+1.05%)
May 13, 2022 17.02 17.16 17.02 17.16 200 +0.06(+0.35%)
May 12, 2022 17.25 17.25 17.10 17.10 281 -0.37(-2.12%)
May 10, 2022 17.47 0 -0.14(-0.80%)
May 09, 2022 17.72 17.87 17.61 17.61 2,043 -0.43(-2.38%)
May 06, 2022 18.04 18.04 18.04 18.04 100 +0.02(+0.11%)
May 05, 2022 18.20 18.20 17.90 18.02 1,000 -0.10(-0.55%)
May 04, 2022 18.12 18.12 18.12 18.12 100 +0.08(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.