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 (%)
Jul 30, 2021 18.65 18.65 18.65 0 -0.15(-0.80%)
Jul 29, 2021 18.90 18.90 18.80 18.80 200 +0.34(+1.84%)
Jul 28, 2021 18.39 18.50 18.39 18.46 800 -0.04(-0.22%)
Jul 23, 2021 18.50 18.50 18.50 0 -0.02(-0.11%)
Jul 19, 2021 18.52 18.52 18.52 0 -0.28(-1.49%)
Jul 16, 2021 19.06 19.06 18.80 18.80 400 -0.35(-1.83%)
Jul 15, 2021 19.15 19.15 19.15 19.15 100 +0.05(+0.26%)
Jul 14, 2021 19.10 19.10 19.10 19.10 100 +0.20(+1.06%)
Jul 09, 2021 18.90 18.90 18.90 0 +0.13(+0.69%)
Jul 08, 2021 18.97 18.97 18.77 18.77 300 -0.14(-0.74%)
Jul 07, 2021 18.84 18.92 18.84 18.91 2,600 +0.15(+0.80%)
Jul 06, 2021 19.06 19.06 18.76 18.76 2,600 -0.04(-0.21%)
Jul 05, 2021 18.85 18.85 18.80 18.80 200 -0.10(-0.53%)
Jul 02, 2021 18.85 18.90 18.75 18.90 400 +0.21(+1.12%)
Jun 30, 2021 18.69 18.69 18.69 0 +0.12(+0.65%)
Jun 29, 2021 18.47 18.57 18.47 18.57 650 -0.18(-0.96%)
Jun 28, 2021 18.78 18.78 18.75 18.75 300 -0.08(-0.42%)
Jun 25, 2021 18.83 18.83 18.83 18.83 100 +0.05(+0.27%)
Jun 18, 2021 18.78 18.78 18.78 0 +0.01(+0.05%)
Jun 17, 2021 19.00 19.04 18.70 18.77 2,760 -0.83(-4.23%)
Jun 16, 2021 19.80 19.80 19.55 19.60 858 -0.15(-0.76%)
Jun 15, 2021 19.76 19.76 19.75 19.75 300 -0.05(-0.25%)
Jun 14, 2021 19.86 19.90 19.70 19.80 2,135 -0.16(-0.80%)
Jun 11, 2021 19.96 19.96 19.96 19.96 500 -0.03(-0.15%)
Jun 09, 2021 19.99 19.99 19.99 30 +0.02(+0.10%)
Jun 08, 2021 19.89 19.97 19.87 19.97 425 +0.10(+0.50%)
Jun 03, 2021 19.87 19.87 19.87 0 -0.38(-1.88%)
Jun 02, 2021 20.20 20.27 20.15 20.25 700 -0.05(-0.25%)
May 31, 2021 20.30 20.30 20.30 0 +0.12(+0.59%)
May 28, 2021 20.08 20.18 20.08 20.18 200 +0.08(+0.40%)
May 27, 2021 19.90 20.10 19.90 20.10 400 +0.05(+0.25%)
May 26, 2021 20.21 20.21 20.01 20.05 1,850 +0.03(+0.15%)
May 25, 2021 19.54 20.11 19.54 20.02 2,829 +0.27(+1.37%)
May 21, 2021 19.75 19.75 19.75 0 -0.04(-0.20%)
May 19, 2021 19.79 19.79 19.79 0 -0.18(-0.90%)
May 18, 2021 19.87 19.97 19.77 19.97 700 +0.15(+0.76%)
May 17, 2021 19.70 19.82 19.70 19.82 400 +0.28(+1.43%)
May 14, 2021 19.54 19.54 19.54 19.54 200 +0.28(+1.45%)
May 13, 2021 19.13 19.28 19.13 19.26 1,867 -0.18(-0.93%)
May 11, 2021 19.44 19.44 19.44 0 +0.04(+0.21%)
May 10, 2021 19.42 19.53 19.39 19.40 5,500 +0.10(+0.52%)
May 07, 2021 19.16 19.30 19.16 19.30 300 +0.34(+1.79%)
May 06, 2021 18.53 19.04 18.53 18.96 7,191 +0.41(+2.21%)
May 05, 2021 18.45 18.55 18.45 18.55 200 +0.11(+0.60%)
May 04, 2021 18.62 18.62 18.30 18.44 1,200 -0.19(-1.02%)
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.