5 DAY PERFORMANCE
+33.95%
1 MONTH PERFORMANCE
+16.05%
3 MONTH PERFORMANCE
+26.31%
6 MONTH PERFORMANCE
+18.49%
YEAR-TO-DATE PERFORMANCE
+18.94%
1 YEAR PERFORMANCE
+129.63%
Sprott Physical Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.22 | $20.61 (-2.87%) | $21.28 | $20.57 | 9.25 M | $13.07 B |
| 06/18/2026 | $21.43 | $21.00 (-2.01%) | $21.61 | $20.78 | 9.08 M | $13.31 B |
| 06/17/2026 | $22.36 | $21.47 (-3.98%) | $22.74 | $21.37 | 21.47 M | $13.61 B |
| 06/16/2026 | $22.51 | $22.35 (-0.71%) | $22.52 | $22.11 | 5.09 M | $14.17 B |
| 06/15/2026 | $22.69 | $22.38 (-1.37%) | $22.76 | $22.28 | 6.48 M | $14.19 B |
| 06/12/2026 | $21.22 | $21.56 (1.6%) | $21.78 | $21.04 | 9.22 M | $13.67 B |
| 06/11/2026 | $20.07 | $21.30 (6.13%) | $21.39 | $19.95 | 11.16 M | $13.50 B |
| 06/10/2026 | $20.29 | $20.05 (-1.18%) | $20.75 | $20.04 | 12.76 M | $12.71 B |
| 06/09/2026 | $21.57 | $20.59 (-4.54%) | $21.73 | $20.37 | 13.89 M | $13.05 B |
| 06/08/2026 | $21.70 | $21.48 (-1.01%) | $21.80 | $21.31 | 9.80 M | $13.62 B |
| 06/05/2026 | $22.43 | $21.53 (-4.01%) | $22.53 | $21.44 | 18.14 M | $13.65 B |
| 06/04/2026 | $23.70 | $23.44 (-1.1%) | $23.73 | $23.20 | 4.55 M | $14.86 B |
| 06/03/2026 | $23.56 | $23.23 (-1.4%) | $23.58 | $23.20 | 6.09 M | $14.73 B |
| 06/02/2026 | $24.10 | $23.89 (-0.87%) | $24.24 | $23.78 | 4.47 M | $15.15 B |
| 06/01/2026 | $23.75 | $23.78 (0.13%) | $24.02 | $23.45 | 8.17 M | $15.08 B |
| 05/29/2026 | $24.24 | $24.08 (-0.66%) | $24.40 | $23.78 | 6.59 M | $15.27 B |
| 05/28/2026 | $23.52 | $24.12 (2.55%) | $24.30 | $23.30 | 9.08 M | $15.29 B |
| 05/27/2026 | $23.73 | $23.87 (0.59%) | $24.09 | $23.72 | 6.13 M | $15.13 B |
| 05/26/2026 | $24.50 | $24.74 (0.98%) | $24.78 | $24.36 | 5.48 M | $15.68 B |
| 05/22/2026 | $24.48 | $24.24 (-0.98%) | $24.53 | $24.04 | 5.93 M | $15.37 B |
| 05/21/2026 | $24.08 | $24.67 (2.45%) | $24.82 | $23.95 | 7.22 M | $15.64 B |
| 05/20/2026 | $24.21 | $24.48 (1.12%) | $24.72 | $24.01 | 10.93 M | $15.52 B |
| 05/19/2026 | $23.82 | $23.88 (0.25%) | $24.23 | $23.66 | 8.72 M | $15.14 B |
| 05/18/2026 | $25.08 | $25.00 (-0.32%) | $25.28 | $24.63 | 8.11 M | $15.85 B |
| 05/15/2026 | $24.86 | $24.60 (-1.05%) | $24.98 | $24.41 | 17.94 M | $15.60 B |
| 05/14/2026 | $27.75 | $26.97 (-2.81%) | $27.75 | $26.90 | 11.79 M | $17.10 B |
| 05/13/2026 | $28.25 | $28.48 (0.81%) | $29.01 | $28.06 | 12.65 M | $18.06 B |
| 05/12/2026 | $27.32 | $28.11 (2.89%) | $28.15 | $26.91 | 9.87 M | $17.82 B |
| 05/11/2026 | $27.71 | $27.86 (0.54%) | $27.90 | $27.23 | 16.11 M | $17.66 B |
| 05/08/2026 | $26.24 | $26.21 (-0.11%) | $26.46 | $25.91 | 7.45 M | $16.62 B |
| 05/07/2026 | $26.12 | $25.58 (-2.07%) | $26.56 | $25.47 | 10.57 M | $16.22 B |
| 05/06/2026 | $24.97 | $25.05 (0.32%) | $25.16 | $24.83 | 10.21 M | $15.88 B |
| 05/05/2026 | $23.91 | $23.59 (-1.34%) | $23.97 | $23.58 | 5.21 M | $14.96 B |
| 05/04/2026 | $23.78 | $23.61 (-0.71%) | $24.18 | $23.47 | 8.10 M | $14.97 B |
| 05/01/2026 | $24.22 | $24.43 (0.87%) | $24.95 | $24.18 | 7.33 M | $15.49 B |
| 04/30/2026 | $23.83 | $23.85 (0.08%) | $23.94 | $23.54 | 6.05 M | $15.12 B |
| 04/29/2026 | $23.25 | $23.17 (-0.34%) | $23.31 | $22.93 | 6.46 M | $14.69 B |
| 04/28/2026 | $23.48 | $23.68 (0.85%) | $23.82 | $23.37 | 6.79 M | $15.01 B |
| 04/27/2026 | $24.40 | $24.37 (-0.12%) | $24.47 | $24.12 | 5.06 M | $15.45 B |
| 04/24/2026 | $24.34 | $24.54 (0.82%) | $24.75 | $24.27 | 4.41 M | $15.56 B |
| 04/23/2026 | $24.46 | $24.38 (-0.33%) | $24.63 | $23.99 | 6.22 M | $15.46 B |
| 04/22/2026 | $25.08 | $25.01 (-0.28%) | $25.19 | $24.93 | 5.30 M | $15.86 B |
| 04/21/2026 | $25.28 | $24.32 (-3.8%) | $25.51 | $24.25 | 14.02 M | $15.42 B |
| 04/20/2026 | $26.03 | $25.69 (-1.31%) | $26.10 | $25.64 | 8.33 M | $16.29 B |
| 04/17/2026 | $26.56 | $26.39 (-0.64%) | $26.99 | $26.34 | 9.28 M | $16.73 B |
| 04/16/2026 | $25.76 | $25.58 (-0.7%) | $25.91 | $25.32 | 11.21 M | $16.22 B |
| 04/15/2026 | $25.78 | $25.69 (-0.35%) | $26.11 | $25.52 | 5.74 M | $16.29 B |
| 04/14/2026 | $25.22 | $25.79 (2.26%) | $25.85 | $25.16 | 7.79 M | $16.35 B |
| 04/13/2026 | $24.12 | $24.45 (1.37%) | $24.59 | $23.88 | 5.82 M | $15.50 B |
| 04/10/2026 | $24.82 | $24.78 (-0.16%) | $25.00 | $24.61 | 7.33 M | $15.71 B |
| 04/09/2026 | $24.15 | $24.49 (1.41%) | $24.85 | $24.09 | 6.80 M | $15.53 B |
| 04/08/2026 | $24.86 | $24.13 (-2.94%) | $24.92 | $23.79 | 11.06 M | $15.30 B |
| 04/07/2026 | $23.31 | $23.54 (0.99%) | $23.56 | $22.51 | 7.80 M | $14.92 B |
| 04/06/2026 | $23.61 | $23.56 (-0.21%) | $23.72 | $23.33 | 6.11 M | $14.94 B |
| 04/02/2026 | $22.75 | $23.57 (3.6%) | $23.77 | $22.72 | 7.36 M | $14.94 B |
| 04/01/2026 | $24.33 | $24.44 (0.45%) | $24.76 | $24.11 | 7.47 M | $15.49 B |
| 03/31/2026 | $23.59 | $24.39 (3.39%) | $24.43 | $23.52 | 10.56 M | $15.46 B |
| 03/30/2026 | $23.03 | $22.69 (-1.48%) | $23.14 | $22.53 | 9.18 M | $14.39 B |
| 03/27/2026 | $21.85 | $22.63 (3.57%) | $23.10 | $21.77 | 12.70 M | $14.35 B |
| 03/26/2026 | $22.23 | $21.58 (-2.92%) | $22.59 | $21.49 | 15.24 M | $13.68 B |
| 03/25/2026 | $23.64 | $23.35 (-1.23%) | $23.81 | $23.11 | 8.69 M | $14.80 B |
| 03/24/2026 | $21.96 | $22.50 (2.46%) | $22.71 | $21.83 | 10.02 M | $14.26 B |
| 03/23/2026 | $21.75 | $22.27 (2.39%) | $22.83 | $21.66 | 18.44 M | $14.12 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.
