5 DAY PERFORMANCE
+15.15%
1 MONTH PERFORMANCE
+19.40%
3 MONTH PERFORMANCE
+12.88%
6 MONTH PERFORMANCE
+76.81%
YEAR-TO-DATE PERFORMANCE
+18.94%
1 YEAR PERFORMANCE
+151.61%
Sprott Physical Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.95 | $24.93 (-0.1%) | $25.16 | $24.83 | 8.15 M | $15.33 B |
| 05/05/2026 | $23.91 | $23.59 (-1.34%) | $23.97 | $23.58 | 5.21 M | $14.49 B |
| 05/04/2026 | $23.78 | $23.61 (-0.71%) | $24.18 | $23.47 | 8.10 M | $14.51 B |
| 05/01/2026 | $24.22 | $24.43 (0.87%) | $24.95 | $24.18 | 7.33 M | $15.01 B |
| 04/30/2026 | $23.83 | $23.85 (0.08%) | $23.94 | $23.54 | 6.05 M | $14.65 B |
| 04/29/2026 | $23.25 | $23.17 (-0.34%) | $23.31 | $22.93 | 6.46 M | $14.24 B |
| 04/28/2026 | $23.48 | $23.68 (0.85%) | $23.82 | $23.37 | 6.79 M | $14.55 B |
| 04/27/2026 | $24.40 | $24.37 (-0.12%) | $24.47 | $24.12 | 5.06 M | $14.97 B |
| 04/24/2026 | $24.34 | $24.54 (0.82%) | $24.75 | $24.27 | 4.41 M | $15.08 B |
| 04/23/2026 | $24.46 | $24.38 (-0.33%) | $24.63 | $23.99 | 6.22 M | $14.98 B |
| 04/22/2026 | $25.08 | $25.01 (-0.28%) | $25.19 | $24.93 | 5.30 M | $15.37 B |
| 04/21/2026 | $25.28 | $24.32 (-3.8%) | $25.51 | $24.25 | 14.02 M | $14.94 B |
| 04/20/2026 | $26.03 | $25.69 (-1.31%) | $26.10 | $25.64 | 8.33 M | $15.78 B |
| 04/17/2026 | $26.56 | $26.39 (-0.64%) | $26.99 | $26.34 | 9.28 M | $16.21 B |
| 04/16/2026 | $25.76 | $25.58 (-0.7%) | $25.91 | $25.32 | 11.21 M | $15.72 B |
| 04/15/2026 | $25.78 | $25.69 (-0.35%) | $26.11 | $25.52 | 5.74 M | $15.78 B |
| 04/14/2026 | $25.22 | $25.79 (2.26%) | $25.85 | $25.16 | 7.79 M | $15.85 B |
| 04/13/2026 | $24.12 | $24.45 (1.37%) | $24.59 | $23.88 | 5.82 M | $15.02 B |
| 04/10/2026 | $24.82 | $24.78 (-0.16%) | $25.00 | $24.61 | 7.33 M | $15.23 B |
| 04/09/2026 | $24.15 | $24.49 (1.41%) | $24.85 | $24.09 | 6.80 M | $15.05 B |
| 04/08/2026 | $24.86 | $24.13 (-2.94%) | $24.92 | $23.79 | 11.06 M | $14.83 B |
| 04/07/2026 | $23.31 | $23.54 (0.99%) | $23.56 | $22.51 | 7.80 M | $14.46 B |
| 04/06/2026 | $23.61 | $23.56 (-0.21%) | $23.72 | $23.33 | 6.11 M | $14.48 B |
| 04/02/2026 | $22.75 | $23.57 (3.6%) | $23.77 | $22.72 | 7.36 M | $14.48 B |
| 04/01/2026 | $24.33 | $24.44 (0.45%) | $24.76 | $24.11 | 7.47 M | $15.02 B |
| 03/31/2026 | $23.59 | $24.39 (3.39%) | $24.43 | $23.52 | 10.56 M | $14.99 B |
| 03/30/2026 | $23.03 | $22.69 (-1.48%) | $23.14 | $22.53 | 9.18 M | $13.94 B |
| 03/27/2026 | $21.85 | $22.63 (3.57%) | $23.10 | $21.77 | 12.70 M | $13.90 B |
| 03/26/2026 | $22.23 | $21.58 (-2.92%) | $22.59 | $21.49 | 15.24 M | $13.26 B |
| 03/25/2026 | $23.64 | $23.35 (-1.23%) | $23.81 | $23.11 | 8.69 M | $14.35 B |
| 03/24/2026 | $21.96 | $22.50 (2.46%) | $22.71 | $21.83 | 10.02 M | $13.82 B |
| 03/23/2026 | $21.75 | $22.27 (2.39%) | $22.83 | $21.66 | 18.44 M | $13.68 B |
| 03/20/2026 | $23.01 | $21.90 (-4.82%) | $23.12 | $21.72 | 19.28 M | $13.46 B |
| 03/19/2026 | $21.95 | $23.43 (6.74%) | $23.45 | $21.63 | 29.51 M | $14.40 B |
| 03/18/2026 | $24.81 | $24.49 (-1.29%) | $25.20 | $24.46 | 13.89 M | $15.05 B |
| 03/17/2026 | $26.18 | $25.59 (-2.25%) | $26.42 | $25.36 | 8.44 M | $15.72 B |
| 03/16/2026 | $26.22 | $26.21 (-0.04%) | $26.49 | $25.78 | 12.33 M | $16.10 B |
| 03/13/2026 | $27.40 | $26.10 (-4.74%) | $27.44 | $25.84 | 17.70 M | $16.04 B |
| 03/12/2026 | $28.35 | $27.53 (-2.89%) | $28.35 | $27.50 | 7.34 M | $15.61 B |
| 03/11/2026 | $28.16 | $28.12 (-0.14%) | $28.16 | $27.56 | 8.71 M | $15.94 B |
| 03/10/2026 | $29.17 | $28.85 (-1.1%) | $29.29 | $28.37 | 12.16 M | $16.36 B |
| 03/09/2026 | $27.43 | $28.13 (2.55%) | $28.31 | $27.05 | 11.61 M | $15.95 B |
| 03/06/2026 | $26.94 | $27.27 (1.22%) | $27.64 | $26.77 | 12.71 M | $15.46 B |
| 03/05/2026 | $27.06 | $26.67 (-1.44%) | $27.30 | $26.27 | 21.18 M | $15.12 B |
| 03/04/2026 | $27.69 | $27.22 (-1.7%) | $27.99 | $26.96 | 10.83 M | $15.43 B |
| 03/03/2026 | $27.00 | $27.12 (0.44%) | $27.77 | $25.98 | 25.74 M | $15.38 B |
| 03/02/2026 | $29.56 | $29.74 (0.61%) | $30.14 | $28.57 | 29.32 M | $16.86 B |
| 02/27/2026 | $30.16 | $30.89 (2.42%) | $31.00 | $29.83 | 18.03 M | $17.51 B |
| 02/26/2026 | $28.85 | $29.14 (1.01%) | $29.26 | $28.16 | 25.80 M | $16.52 B |
| 02/25/2026 | $29.90 | $29.36 (-1.81%) | $30.29 | $29.29 | 24.60 M | $16.65 B |
| 02/24/2026 | $28.79 | $28.75 (-0.14%) | $29.26 | $28.59 | 22.39 M | $16.30 B |
| 02/23/2026 | $28.71 | $29.62 (3.17%) | $29.70 | $28.49 | 32.24 M | $16.79 B |
| 02/20/2026 | $26.55 | $27.91 (5.12%) | $27.94 | $26.21 | 18.23 M | $15.82 B |
| 02/19/2026 | $25.67 | $25.82 (0.58%) | $25.93 | $25.08 | 19.16 M | $14.64 B |
| 02/18/2026 | $25.17 | $25.42 (0.99%) | $25.89 | $25.08 | 20.63 M | $14.41 B |
| 02/17/2026 | $24.13 | $24.00 (-0.54%) | $24.28 | $23.38 | 17.34 M | $13.61 B |
| 02/13/2026 | $25.60 | $25.05 (-2.15%) | $25.70 | $24.73 | 19.04 M | $14.20 B |
| 02/12/2026 | $27.04 | $24.40 (-9.76%) | $27.32 | $24.29 | 35.03 M | $13.83 B |
| 02/11/2026 | $27.89 | $27.65 (-0.86%) | $27.89 | $27.05 | 12.96 M | $15.68 B |
| 02/10/2026 | $27.08 | $26.57 (-1.88%) | $27.23 | $26.10 | 15.85 M | $15.06 B |
| 02/09/2026 | $26.17 | $27.49 (5.04%) | $27.51 | $26.06 | 22.70 M | $15.59 B |
| 02/06/2026 | $23.83 | $24.92 (4.57%) | $25.27 | $23.80 | 14.41 M | $14.13 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.
