5 DAY PERFORMANCE
+49.63%
1 MONTH PERFORMANCE
+45.90%
3 MONTH PERFORMANCE
+9.97%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
+18.94%
1 YEAR PERFORMANCE
+116.89%
Sprott Physical Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.96 | $20.80 (-0.79%) | $21.01 | $20.67 | 3.93 M | |
| 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 |
| 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 |
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.
