5 DAY PERFORMANCE
+37.02%
1 MONTH PERFORMANCE
+23.16%
3 MONTH PERFORMANCE
+33.95%
6 MONTH PERFORMANCE
+28.45%
YEAR-TO-DATE PERFORMANCE
+18.94%
1 YEAR PERFORMANCE
+94.54%
Sprott Physical Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.76 | $21.55 (-0.97%) | $21.78 | $21.47 | 2.46 M | $13.73 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 |
| 08/04/2026 | $19.42 | $19.35 (-0.36%) | $19.51 | $19.27 | 8.42 M | $12.27 B |
| 08/03/2026 | $18.36 | $18.89 (2.89%) | $18.95 | $18.32 | 8.91 M | $11.98 B |
| 07/31/2026 | $18.64 | $18.80 (0.86%) | $18.84 | $18.46 | 5.96 M | $11.92 B |
| 07/30/2026 | $18.74 | $19.18 (2.35%) | $19.21 | $18.67 | 6.86 M | $12.16 B |
| 07/29/2026 | $18.42 | $18.55 (0.71%) | $19.17 | $18.32 | 13.37 M | $11.76 B |
| 07/28/2026 | $18.41 | $18.48 (0.38%) | $18.56 | $18.25 | 6.17 M | $11.72 B |
| 07/27/2026 | $18.92 | $18.88 (-0.21%) | $19.02 | $18.72 | 5.89 M | $11.97 B |
| 07/24/2026 | $18.63 | $18.73 (0.54%) | $18.99 | $18.60 | 7.23 M | $11.87 B |
| 07/23/2026 | $18.54 | $18.53 (-0.05%) | $18.67 | $18.45 | 12.36 M | $11.75 B |
| 07/22/2026 | $19.15 | $19.24 (0.47%) | $19.65 | $19.13 | 9.05 M | $12.20 B |
| 07/21/2026 | $18.83 | $18.89 (0.32%) | $19.05 | $18.72 | 7.12 M | $11.98 B |
| 07/20/2026 | $18.22 | $18.09 (-0.71%) | $18.34 | $18.06 | 7.84 M | $11.47 B |
| 07/17/2026 | $17.68 | $18.04 (2.04%) | $18.08 | $17.63 | 6.21 M | $11.44 B |
| 07/16/2026 | $18.10 | $17.88 (-1.22%) | $18.15 | $17.77 | 8.28 M | $11.34 B |
| 07/15/2026 | $18.74 | $18.53 (-1.12%) | $18.79 | $18.19 | 5.69 M | $11.75 B |
| 07/14/2026 | $19.01 | $18.85 (-0.84%) | $19.14 | $18.74 | 4.39 M | $11.95 B |
| 07/13/2026 | $18.82 | $18.54 (-1.49%) | $18.82 | $18.41 | 5.94 M | $11.75 B |
| 07/10/2026 | $19.04 | $19.14 (0.53%) | $19.25 | $18.88 | 4.85 M | $12.13 B |
| 07/09/2026 | $19.16 | $19.21 (0.26%) | $19.39 | $19.11 | 4.78 M | $12.18 B |
| 07/08/2026 | $18.60 | $18.67 (0.38%) | $18.76 | $18.27 | 9.21 M | $11.84 B |
| 07/07/2026 | $19.61 | $19.28 (-1.68%) | $19.80 | $19.01 | 6.79 M | $12.22 B |
| 07/06/2026 | $19.75 | $19.86 (0.56%) | $19.98 | $19.63 | 6.36 M | $12.59 B |
| 07/02/2026 | $19.50 | $19.45 (-0.26%) | $19.83 | $19.29 | 7.47 M | $12.33 B |
| 07/01/2026 | $18.81 | $18.88 (0.37%) | $19.44 | $18.77 | 5.89 M | $11.97 B |
| 06/30/2026 | $18.80 | $18.87 (0.37%) | $19.27 | $18.74 | 7.31 M | $11.96 B |
| 06/29/2026 | $18.57 | $18.52 (-0.27%) | $18.62 | $18.28 | 6.56 M | $11.74 B |
| 06/26/2026 | $18.60 | $18.72 (0.65%) | $18.97 | $18.40 | 7.04 M | $11.87 B |
| 06/25/2026 | $18.51 | $18.37 (-0.76%) | $18.69 | $18.07 | 9.35 M | $11.65 B |
| 06/24/2026 | $18.42 | $18.12 (-1.63%) | $18.74 | $17.50 | 25.03 M | $11.49 B |
| 06/23/2026 | $19.60 | $19.44 (-0.82%) | $19.75 | $19.29 | 12.44 M | $12.32 B |
| 06/22/2026 | $21.22 | $20.61 (-2.87%) | $21.28 | $20.57 | 9.26 M | $13.07 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.
