Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
47.20
-1.16 (-2.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.98 | 47.33 | 46.68 | 47.20 | 47.20 | -2.40% | 799,098 |
| Apr 27, 2026 | 48.34 | 48.40 | 47.96 | 48.36 | 48.36 | -0.43% | 1,000,486 |
| Apr 24, 2026 | 48.28 | 48.77 | 48.15 | 48.57 | 48.57 | 0.54% | 325,397 |
| Apr 23, 2026 | 48.62 | 48.77 | 47.84 | 48.31 | 48.31 | -1.65% | 775,207 |
| Apr 22, 2026 | 49.22 | 49.43 | 48.94 | 49.12 | 49.12 | 1.85% | 799,894 |
| Apr 21, 2026 | 49.47 | 49.69 | 48.16 | 48.23 | 48.23 | -3.56% | 1,656,530 |
| Apr 20, 2026 | 50.25 | 50.29 | 49.81 | 50.01 | 50.01 | -1.36% | 933,681 |
| Apr 17, 2026 | 50.76 | 51.32 | 50.61 | 50.70 | 50.70 | 2.20% | 923,610 |
| Apr 16, 2026 | 49.89 | 50.00 | 49.26 | 49.61 | 49.61 | -0.22% | 788,979 |
| Apr 15, 2026 | 49.86 | 50.12 | 49.41 | 49.72 | 49.72 | -0.42% | 1,284,347 |
| Apr 14, 2026 | 49.12 | 49.94 | 49.00 | 49.93 | 49.93 | 3.65% | 629,845 |
| Apr 13, 2026 | 47.73 | 48.27 | 47.45 | 48.17 | 48.17 | -0.72% | 389,625 |
| Apr 10, 2026 | 48.57 | 48.91 | 48.29 | 48.52 | 48.52 | 0.19% | 372,967 |
| Apr 9, 2026 | 48.07 | 48.85 | 47.93 | 48.43 | 48.43 | 1.28% | 992,960 |
| Apr 8, 2026 | 49.02 | 49.02 | 47.35 | 47.82 | 47.82 | 1.40% | 605,076 |
| Apr 7, 2026 | 46.84 | 47.35 | 45.90 | 47.16 | 47.16 | 0.45% | 484,199 |
| Apr 6, 2026 | 47.01 | 47.27 | 46.71 | 46.95 | 46.95 | -0.21% | 326,621 |
| Apr 2, 2026 | 45.96 | 47.37 | 45.79 | 47.05 | 47.05 | -2.67% | 400,472 |
| Apr 1, 2026 | 48.09 | 48.77 | 47.82 | 48.34 | 48.34 | 1.30% | 568,681 |
| Mar 31, 2026 | 46.34 | 47.77 | 46.28 | 47.72 | 47.72 | 5.58% | 631,014 |
| Mar 30, 2026 | 45.78 | 45.95 | 44.98 | 45.20 | 45.20 | -0.20% | 435,859 |
| Mar 27, 2026 | 44.01 | 45.89 | 43.90 | 45.29 | 45.29 | 4.45% | 659,845 |
| Mar 26, 2026 | 44.35 | 44.86 | 43.32 | 43.36 | 43.36 | -5.18% | 1,194,647 |
| Mar 25, 2026 | 46.16 | 46.41 | 45.36 | 45.73 | 45.73 | 3.23% | 1,334,829 |
| Mar 24, 2026 | 43.55 | 44.65 | 43.43 | 44.30 | 44.30 | 0.61% | 998,463 |
| Mar 23, 2026 | 43.61 | 45.20 | 43.35 | 44.03 | 44.03 | -0.65% | 1,460,097 |
| Mar 20, 2026 | 46.56 | 46.58 | 44.16 | 44.32 | 44.32 | -4.81% | 1,915,383 |
| Mar 19, 2026 | 45.02 | 46.73 | 44.50 | 46.56 | 46.56 | -4.63% | 1,865,670 |
| Mar 18, 2026 | 49.35 | 49.82 | 48.78 | 48.82 | 48.82 | -3.75% | 1,028,245 |
| Mar 17, 2026 | 51.24 | 51.58 | 50.32 | 50.72 | 50.72 | -1.25% | 403,152 |
| Mar 16, 2026 | 51.36 | 51.74 | 50.67 | 51.36 | 51.36 | 0.35% | 579,768 |
| Mar 13, 2026 | 52.97 | 53.04 | 51.06 | 51.18 | 51.18 | -3.07% | 941,654 |
| Mar 12, 2026 | 54.10 | 54.10 | 52.77 | 52.80 | 52.80 | -1.99% | 544,294 |
| Mar 11, 2026 | 53.83 | 53.96 | 53.30 | 53.87 | 53.87 | -1.48% | 495,568 |
| Mar 10, 2026 | 55.00 | 55.21 | 54.06 | 54.68 | 54.68 | 1.64% | 649,107 |
| Mar 9, 2026 | 52.86 | 53.84 | 52.37 | 53.80 | 53.80 | 1.28% | 526,668 |
| Mar 6, 2026 | 52.62 | 53.54 | 52.34 | 53.12 | 53.12 | 1.86% | 504,612 |
| Mar 5, 2026 | 52.70 | 52.95 | 51.68 | 52.15 | 52.15 | -1.34% | 843,420 |
| Mar 4, 2026 | 53.35 | 53.70 | 52.44 | 52.86 | 52.86 | 0.74% | 593,157 |
| Mar 3, 2026 | 52.53 | 53.16 | 51.07 | 52.47 | 52.47 | -6.29% | 968,441 |
| Mar 2, 2026 | 55.82 | 56.92 | 54.51 | 55.99 | 55.99 | -0.71% | 1,411,303 |
| Feb 27, 2026 | 55.69 | 56.47 | 55.33 | 56.39 | 56.39 | 3.20% | 530,558 |
| Feb 26, 2026 | 53.99 | 54.74 | 53.26 | 54.64 | 54.64 | 0.68% | 605,211 |
| Feb 25, 2026 | 55.00 | 55.53 | 54.27 | 54.27 | 54.27 | 0.35% | 915,023 |
| Feb 24, 2026 | 53.58 | 54.36 | 53.43 | 54.08 | 54.08 | -1.82% | 720,771 |
| Feb 23, 2026 | 53.87 | 55.11 | 53.86 | 55.08 | 55.08 | 3.92% | 1,020,223 |
| Feb 20, 2026 | 51.50 | 53.03 | 50.88 | 53.00 | 53.00 | 4.93% | 1,255,325 |
| Feb 19, 2026 | 50.20 | 50.93 | 50.03 | 50.51 | 50.51 | 0.80% | 655,571 |
| Feb 18, 2026 | 49.78 | 50.72 | 49.67 | 50.11 | 50.11 | 3.90% | 818,275 |
| Feb 17, 2026 | 48.86 | 49.00 | 47.83 | 48.23 | 48.23 | -4.13% | 602,446 |
| Feb 13, 2026 | 50.74 | 50.91 | 49.83 | 50.31 | 50.31 | 2.11% | 728,589 |
| Feb 12, 2026 | 52.46 | 52.67 | 49.00 | 49.27 | 49.27 | -7.07% | 1,267,568 |
| Feb 11, 2026 | 52.76 | 53.27 | 52.06 | 53.02 | 53.02 | 2.75% | 1,130,160 |
| Feb 10, 2026 | 51.74 | 52.03 | 50.83 | 51.60 | 51.60 | -1.19% | 1,827,991 |
| Feb 9, 2026 | 50.03 | 52.35 | 49.99 | 52.22 | 52.22 | 6.53% | 2,216,253 |
| Feb 6, 2026 | 48.30 | 49.33 | 48.19 | 49.02 | 49.02 | 4.05% | 1,388,700 |
| Feb 5, 2026 | 47.59 | 49.15 | 46.83 | 47.11 | 47.11 | -8.22% | 2,097,784 |
| Feb 4, 2026 | 52.78 | 53.30 | 50.24 | 51.33 | 51.33 | 1.04% | 1,727,894 |
| Feb 3, 2026 | 51.05 | 52.52 | 49.89 | 50.80 | 50.80 | 5.83% | 3,011,380 |
| Feb 2, 2026 | 48.97 | 49.44 | 45.28 | 48.00 | 48.00 | -3.28% | 6,401,797 |
| Jan 30, 2026 | 53.42 | 54.63 | 46.00 | 49.63 | 49.63 | -16.18% | 10,160,512 |
| Jan 29, 2026 | 60.86 | 61.38 | 56.18 | 59.21 | 59.21 | 0.17% | 5,019,626 |
| Jan 28, 2026 | 59.43 | 60.01 | 56.84 | 59.11 | 59.11 | 1.23% | 3,962,224 |
| Jan 27, 2026 | 58.65 | 58.83 | 56.98 | 58.39 | 58.39 | -0.78% | 3,752,466 |
| Jan 26, 2026 | 59.30 | 61.36 | 58.06 | 58.85 | 58.85 | 3.17% | 5,530,904 |
| Jan 23, 2026 | 55.85 | 57.05 | 55.70 | 57.04 | 57.04 | 3.69% | 2,267,204 |
| Jan 22, 2026 | 53.70 | 55.22 | 53.70 | 55.01 | 55.01 | 2.61% | 2,755,181 |
| Jan 21, 2026 | 54.36 | 54.59 | 52.72 | 53.61 | 53.61 | -0.15% | 1,588,937 |
| Jan 20, 2026 | 53.95 | 54.23 | 52.68 | 53.69 | 53.69 | 4.15% | 2,611,261 |
| Jan 16, 2026 | 51.65 | 52.08 | 50.87 | 51.55 | 51.55 | -1.70% | 2,557,286 |
| Jan 15, 2026 | 51.85 | 52.85 | 51.80 | 52.44 | 52.44 | -0.94% | 1,876,881 |
| Jan 14, 2026 | 52.51 | 53.05 | 51.89 | 52.94 | 52.94 | 3.89% | 1,933,871 |
| Jan 13, 2026 | 51.43 | 51.87 | 50.68 | 50.96 | 50.96 | 1.05% | 1,780,052 |
| Jan 12, 2026 | 50.35 | 51.10 | 50.30 | 50.43 | 50.43 | 3.28% | 2,492,560 |
| Jan 9, 2026 | 48.46 | 49.32 | 48.30 | 48.83 | 48.83 | 1.71% | 1,820,612 |
| Jan 8, 2026 | 47.24 | 48.08 | 47.08 | 48.01 | 48.01 | -1.01% | 1,396,560 |
| Jan 7, 2026 | 48.48 | 48.94 | 47.65 | 48.50 | 48.50 | -1.98% | 1,786,415 |
| Jan 6, 2026 | 48.65 | 49.56 | 48.61 | 49.48 | 49.48 | 3.43% | 1,919,922 |
| Jan 5, 2026 | 47.71 | 48.30 | 47.39 | 47.84 | 47.84 | 3.68% | 2,113,126 |
| Jan 2, 2026 | 46.75 | 46.92 | 45.67 | 46.14 | 46.14 | 0.74% | 1,452,525 |
| Dec 31, 2025 | 46.41 | 46.77 | 45.52 | 45.80 | 45.80 | -3.01% | 1,566,073 |
| Dec 30, 2025 | 47.61 | 47.86 | 46.95 | 47.22 | 47.22 | 1.77% | 1,818,845 |
| Dec 29, 2025 | 46.90 | 47.00 | 45.58 | 46.40 | 46.40 | -5.25% | 2,237,087 |
| Dec 26, 2025 | 48.27 | 49.00 | 48.07 | 48.97 | 48.97 | 3.75% | 1,424,802 |
| Dec 24, 2025 | 47.37 | 47.60 | 46.66 | 47.20 | 47.20 | -0.44% | 927,864 |
| Dec 23, 2025 | 46.66 | 47.55 | 46.23 | 47.41 | 47.41 | 2.75% | 1,752,209 |
| Dec 22, 2025 | 45.90 | 46.20 | 45.71 | 46.14 | 46.14 | 2.76% | 811,709 |
| Dec 19, 2025 | 44.62 | 45.10 | 44.47 | 44.90 | 44.90 | 1.08% | 773,778 |
| Dec 18, 2025 | 44.47 | 44.92 | 44.10 | 44.42 | 44.42 | -0.65% | 1,000,497 |
| Dec 17, 2025 | 44.03 | 44.95 | 43.97 | 44.71 | 44.71 | 2.01% | 1,063,084 |
| Dec 16, 2025 | 44.13 | 44.17 | 43.56 | 43.83 | 43.83 | -0.30% | 708,233 |
| Dec 15, 2025 | 43.70 | 44.10 | 43.39 | 43.96 | 43.96 | 1.48% | 908,624 |
| Dec 12, 2025 | 44.45 | 44.45 | 42.86 | 43.32 | 43.32 | -0.71% | 1,554,029 |
| Dec 11, 2025 | 43.06 | 43.92 | 42.87 | 43.63 | 43.63 | 2.01% | 1,339,767 |
| Dec 10, 2025 | 42.58 | 42.91 | 42.06 | 42.77 | 42.77 | 0.56% | 962,589 |
| Dec 9, 2025 | 41.91 | 42.63 | 41.81 | 42.53 | 42.53 | 2.11% | 518,152 |
| Dec 8, 2025 | 41.95 | 42.00 | 41.46 | 41.65 | 41.65 | -0.64% | 591,004 |
| Dec 5, 2025 | 41.78 | 42.60 | 41.78 | 41.92 | 41.92 | 0.67% | 815,546 |
| Dec 4, 2025 | 41.64 | 41.82 | 41.38 | 41.64 | 41.64 | -0.93% | 546,915 |
| Dec 3, 2025 | 42.12 | 42.29 | 41.73 | 42.03 | 42.03 | 0.05% | 761,898 |