5 DAY PERFORMANCE
+75.59%
1 MONTH PERFORMANCE
+42.21%
3 MONTH PERFORMANCE
+39.05%
6 MONTH PERFORMANCE
+19.25%
YEAR-TO-DATE PERFORMANCE
+18.94%
1 YEAR PERFORMANCE
+76.36%
Sprott Physical Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.19 | $16.87 (-1.86%) | $17.24 | $16.72 | 8.12 M | |
| 11/04/2026 | $16.71 | $16.98 (1.62%) | $17.02 | $16.71 | 12.42 M | $10.80 B |
| 11/03/2026 | $16.10 | $16.02 (-0.5%) | $16.14 | $15.95 | 3.75 M | $10.19 B |
| 11/02/2026 | $16.46 | $16.27 (-1.15%) | $16.54 | $16.23 | 7.76 M | $10.35 B |
| 10/30/2026 | $16.09 | $16.02 (-0.44%) | $16.14 | $15.78 | 14.47 M | $10.19 B |
| 10/29/2026 | $16.79 | $16.88 (0.54%) | $16.94 | $16.69 | 6.99 M | $10.73 B |
| 10/28/2026 | $17.32 | $17.44 (0.69%) | $17.44 | $17.07 | 6.09 M | $11.09 B |
| 10/27/2026 | $17.26 | $17.42 (0.93%) | $17.49 | $17.22 | 5.79 M | $11.08 B |
| 10/26/2026 | $17.27 | $17.27 (0%) | $17.42 | $17.02 | 6.16 M | $10.98 B |
| 10/23/2026 | $17.38 | $17.37 (-0.06%) | $17.48 | $17.09 | 6.46 M | $11.05 B |
| 10/22/2026 | $17.98 | $17.64 (-1.89%) | $18.00 | $17.58 | 6.06 M | $11.22 B |
| 10/21/2026 | $18.63 | $18.69 (0.32%) | $18.69 | $18.37 | 3.31 M | $11.88 B |
| 10/20/2026 | $18.51 | $18.66 (0.81%) | $18.95 | $18.46 | 3.22 M | $11.87 B |
| 10/19/2026 | $18.60 | $18.48 (-0.65%) | $18.63 | $18.45 | 2.32 M | $11.75 B |
| 10/16/2026 | $18.59 | $18.48 (-0.59%) | $18.77 | $18.40 | 3.10 M | $11.75 B |
| 10/15/2026 | $18.41 | $18.60 (1.03%) | $18.63 | $18.32 | 6.47 M | $11.83 B |
| 10/14/2026 | $18.61 | $18.07 (-2.9%) | $18.73 | $17.95 | 14.27 M | $11.49 B |
| 10/13/2026 | $19.69 | $19.37 (-1.63%) | $19.75 | $19.29 | 4.76 M | $12.32 B |
| 10/12/2026 | $19.90 | $19.74 (-0.8%) | $19.90 | $19.70 | 2.96 M | $12.55 B |
| 10/09/2026 | $19.92 | $19.89 (-0.15%) | $20.11 | $19.89 | 3.80 M | $12.65 B |
| 10/08/2026 | $19.29 | $19.40 (0.57%) | $19.48 | $19.20 | 8.25 M | $12.34 B |
| 10/07/2026 | $19.44 | $19.43 (-0.05%) | $19.64 | $19.32 | 6.87 M | $12.35 B |
| 10/06/2026 | $19.88 | $20.00 (0.6%) | $20.15 | $19.74 | 5.62 M | $12.72 B |
| 10/05/2026 | $19.86 | $19.78 (-0.4%) | $19.91 | $19.68 | 5.91 M | $12.58 B |
| 10/02/2026 | $19.81 | $19.55 (-1.31%) | $19.86 | $19.28 | 7.80 M | $12.43 B |
| 10/01/2026 | $19.58 | $19.60 (0.1%) | $19.66 | $19.38 | 6.75 M | $12.46 B |
| 09/30/2026 | $19.67 | $19.37 (-1.53%) | $19.74 | $19.25 | 10.09 M | $12.32 B |
| 09/29/2026 | $19.78 | $19.78 (0%) | $19.89 | $19.59 | 8.69 M | $12.58 B |
| 09/28/2026 | $19.96 | $19.74 (-1.1%) | $20.11 | $19.71 | 9.78 M | $12.55 B |
| 09/25/2026 | $20.81 | $21.01 (0.96%) | $21.12 | $20.67 | 5.66 M | $13.36 B |
| 09/24/2026 | $20.65 | $20.76 (0.53%) | $20.84 | $20.51 | 5.14 M | $13.20 B |
| 09/23/2026 | $21.29 | $20.97 (-1.5%) | $21.31 | $20.90 | 4.80 M | $13.33 B |
| 09/22/2026 | $21.44 | $21.90 (2.15%) | $22.03 | $21.33 | 4.34 M | $13.93 B |
| 09/21/2026 | $21.76 | $21.56 (-0.92%) | $21.78 | $21.47 | 3.59 M | $13.71 B |
| 09/18/2026 | $21.60 | $21.71 (0.51%) | $21.83 | $21.42 | 6.99 M | $13.80 B |
| 09/17/2026 | $21.24 | $21.22 (-0.09%) | $21.51 | $21.20 | 4.70 M | $13.49 B |
| 09/16/2026 | $20.95 | $20.53 (-2%) | $21.01 | $20.20 | 9.32 M | $13.05 B |
| 09/15/2026 | $20.66 | $20.66 (0%) | $20.73 | $20.43 | 3.44 M | $13.14 B |
| 09/14/2026 | $20.50 | $20.42 (-0.39%) | $20.72 | $20.37 | 6.67 M | $12.98 B |
| 09/11/2026 | $21.28 | $20.95 (-1.55%) | $21.32 | $20.92 | 6.83 M | $13.32 B |
| 09/10/2026 | $21.13 | $20.89 (-1.14%) | $21.30 | $20.82 | 9.57 M | $13.28 B |
| 09/09/2026 | $22.18 | $22.06 (-0.54%) | $22.42 | $21.85 | 8.21 M | $14.03 B |
| 09/08/2026 | $21.74 | $21.54 (-0.92%) | $21.83 | $21.47 | 5.34 M | $13.70 B |
| 09/04/2026 | $21.45 | $21.70 (1.17%) | $21.75 | $21.42 | 4.44 M | $13.80 B |
| 09/03/2026 | $21.76 | $21.96 (0.92%) | $22.11 | $21.59 | 5.25 M | $13.96 B |
| 09/02/2026 | $21.31 | $21.35 (0.19%) | $21.46 | $21.18 | 6.28 M | $13.58 B |
| 09/01/2026 | $21.20 | $20.98 (-1.04%) | $21.40 | $20.94 | 6.56 M | $13.34 B |
| 08/31/2026 | $21.92 | $21.88 (-0.18%) | $21.95 | $21.65 | 5.35 M | $13.91 B |
| 08/28/2026 | $23.35 | $21.84 (-6.47%) | $23.48 | $21.73 | 14.53 M | $13.89 B |
| 08/27/2026 | $22.51 | $22.90 (1.73%) | $23.02 | $22.33 | 5.72 M | $14.56 B |
| 08/26/2026 | $22.47 | $22.50 (0.13%) | $22.59 | $22.27 | 9.56 M | $14.31 B |
| 08/25/2026 | $22.26 | $22.74 (2.16%) | $22.85 | $22.24 | 6.88 M | $14.46 B |
| 08/24/2026 | $22.90 | $22.71 (-0.83%) | $22.96 | $22.54 | 8.85 M | $14.44 B |
| 08/21/2026 | $22.82 | $22.84 (0.09%) | $23.00 | $22.64 | 7.18 M | $14.52 B |
| 08/20/2026 | $21.78 | $22.37 (2.71%) | $22.54 | $21.77 | 8.54 M | $14.22 B |
| 08/19/2026 | $21.26 | $21.62 (1.69%) | $21.67 | $21.12 | 8.13 M | $13.75 B |
| 08/18/2026 | $21.17 | $20.70 (-2.22%) | $21.31 | $20.62 | 4.50 M | $13.16 B |
| 08/17/2026 | $21.29 | $21.50 (0.99%) | $21.70 | $21.23 | 4.49 M | $13.67 B |
| 08/14/2026 | $21.22 | $21.08 (-0.66%) | $21.40 | $21.02 | 2.81 M | $13.40 B |
| 08/13/2026 | $21.39 | $20.97 (-1.96%) | $21.39 | $20.91 | 6.60 M | $13.33 B |
| 08/12/2026 | $21.72 | $21.41 (-1.43%) | $21.85 | $21.34 | 6.20 M | $13.61 B |
| 08/11/2026 | $21.37 | $21.29 (-0.37%) | $21.49 | $21.16 | 6.31 M | $13.54 B |
| 08/10/2026 | $20.96 | $21.60 (3.05%) | $21.72 | $20.88 | 10.31 M | $13.73 B |
| 08/07/2026 | $20.93 | $20.82 (-0.53%) | $21.01 | $20.67 | 9.39 M | $13.20 B |
| 08/06/2026 | $20.02 | $20.17 (0.75%) | $20.17 | $19.80 | 9.24 M | $12.79 B |
| 08/05/2026 | $20.27 | $20.23 (-0.2%) | $20.41 | $20.09 | 10.35 M | $12.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
