5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-13.51%
3 MONTH PERFORMANCE
+51.49%
6 MONTH PERFORMANCE
+97.21%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
+127.98%
Sprott Physical Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.17 | $25.42 (0.99%) | $25.89 | $25.08 | 20.51 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 |
| 02/05/2026 | $24.24 | $23.63 (-2.52%) | $25.03 | $23.28 | 32.10 M | $13.40 B |
| 02/04/2026 | $29.10 | $27.85 (-4.3%) | $29.10 | $26.70 | 29.74 M | $15.79 B |
| 02/03/2026 | $27.93 | $26.88 (-3.76%) | $28.83 | $26.50 | 37.62 M | $15.24 B |
| 02/02/2026 | $26.25 | $25.80 (-1.71%) | $26.66 | $23.44 | 51.49 M | $14.63 B |
| 01/30/2026 | $30.68 | $26.41 (-13.92%) | $32.05 | $24.05 | 82.15 M | $14.97 B |
| 01/29/2026 | $37.42 | $36.29 (-3.02%) | $37.53 | $32.90 | 42.38 M | $20.58 B |
| 01/28/2026 | $35.00 | $36.36 (3.89%) | $36.57 | $34.22 | 28.64 M | $20.62 B |
| 01/27/2026 | $34.88 | $34.28 (-1.72%) | $35.46 | $32.83 | 39.49 M | $19.44 B |
| 01/26/2026 | $35.67 | $34.91 (-2.13%) | $38.13 | $33.90 | 53.48 M | $19.79 B |
| 01/23/2026 | $32.42 | $33.22 (2.47%) | $33.25 | $32.20 | 17.02 M | $18.83 B |
| 01/22/2026 | $30.63 | $31.30 (2.19%) | $31.54 | $30.61 | 16.53 M | $17.75 B |
| 01/21/2026 | $31.05 | $30.36 (-2.22%) | $31.16 | $29.56 | 18.17 M | $17.21 B |
| 01/20/2026 | $31.28 | $30.96 (-1.02%) | $31.33 | $30.56 | 21.16 M | $17.55 B |
| 01/16/2026 | $29.21 | $29.39 (0.62%) | $29.59 | $28.53 | 21.09 M | $16.66 B |
| 01/15/2026 | $29.39 | $30.28 (3.03%) | $30.56 | $29.34 | 30.91 M | $17.17 B |
| 01/14/2026 | $30.37 | $30.73 (1.19%) | $30.76 | $29.61 | 34.25 M | $17.42 B |
| 01/13/2026 | $29.11 | $28.75 (-1.24%) | $29.42 | $28.43 | 23.96 M | $16.30 B |
| 01/12/2026 | $27.90 | $28.15 (0.9%) | $28.43 | $27.85 | 34.47 M | $15.96 B |
| 01/09/2026 | $26.05 | $26.45 (1.54%) | $26.67 | $25.96 | 20.20 M | $15.00 B |
| 01/08/2026 | $24.55 | $25.48 (3.79%) | $25.50 | $24.40 | 14.81 M | $14.45 B |
| 01/07/2026 | $25.61 | $26.02 (1.6%) | $26.21 | $25.35 | 15.37 M | $14.75 B |
| 01/06/2026 | $26.18 | $26.87 (2.64%) | $27.01 | $26.14 | 22.27 M | $15.23 B |
| 01/05/2026 | $25.50 | $25.34 (-0.63%) | $25.84 | $25.06 | 27.86 M | $14.37 B |
| 01/02/2026 | $24.78 | $24.23 (-2.22%) | $24.79 | $23.82 | 19.31 M | $13.74 B |
| 12/31/2025 | $24.01 | $23.65 (-1.5%) | $24.58 | $23.34 | 32.94 M | $13.41 B |
| 12/30/2025 | $25.40 | $25.22 (-0.71%) | $25.88 | $24.94 | 20.95 M | $14.30 B |
| 12/29/2025 | $24.20 | $24.27 (0.29%) | $24.54 | $23.40 | 31.38 M | $13.76 B |
| 12/26/2025 | $24.99 | $26.04 (4.2%) | $26.07 | $24.65 | 25.09 M | $14.76 B |
| 12/24/2025 | $23.87 | $23.96 (0.38%) | $24.03 | $23.35 | 8.12 M | $13.58 B |
| 12/23/2025 | $23.39 | $23.74 (1.5%) | $23.75 | $22.91 | 17.56 M | $13.46 B |
| 12/22/2025 | $22.94 | $22.92 (-0.09%) | $22.94 | $22.60 | 20.98 M | $13.00 B |
| 12/19/2025 | $21.76 | $22.07 (1.42%) | $22.26 | $21.76 | 17.73 M | $12.51 B |
| 12/18/2025 | $21.77 | $21.60 (-0.78%) | $21.86 | $21.32 | 9.21 M | $12.25 B |
| 12/17/2025 | $21.64 | $21.92 (1.29%) | $22.00 | $21.54 | 15.25 M | $12.43 B |
| 12/16/2025 | $21.03 | $21.09 (0.29%) | $21.19 | $20.83 | 6.02 M | $11.96 B |
| 12/15/2025 | $21.04 | $21.19 (0.71%) | $21.23 | $20.72 | 8.78 M | $12.01 B |
| 12/12/2025 | $21.40 | $20.40 (-4.67%) | $21.41 | $20.00 | 19.92 M | $11.07 B |
| 12/11/2025 | $20.80 | $21.01 (1.01%) | $21.27 | $20.69 | 12.34 M | $11.40 B |
| 12/10/2025 | $20.15 | $20.53 (1.89%) | $20.58 | $19.89 | 11.00 M | $11.14 B |
| 12/09/2025 | $19.59 | $20.07 (2.45%) | $20.10 | $19.59 | 19.26 M | $10.89 B |
| 12/08/2025 | $19.46 | $19.38 (-0.41%) | $19.49 | $19.22 | 6.13 M | $10.52 B |
| 12/05/2025 | $19.39 | $19.48 (0.46%) | $19.71 | $19.26 | 8.29 M | $10.57 B |
| 12/04/2025 | $19.35 | $19.04 (-1.6%) | $19.37 | $18.84 | 8.84 M | $10.33 B |
| 12/03/2025 | $19.61 | $19.61 (0%) | $19.73 | $19.37 | 6.40 M | $10.64 B |
| 12/02/2025 | $19.41 | $19.61 (1.03%) | $19.62 | $19.02 | 8.21 M | $10.64 B |
| 12/01/2025 | $19.17 | $19.31 (0.73%) | $19.61 | $18.97 | 17.52 M | $10.48 B |
| 11/28/2025 | $18.14 | $18.65 (2.81%) | $18.70 | $18.13 | 10.23 M | $10.12 B |
| 11/26/2025 | $17.31 | $17.67 (2.08%) | $17.70 | $17.24 | 4.71 M | $9.59 B |
| 11/25/2025 | $16.99 | $17.05 (0.35%) | $17.11 | $16.78 | 4.06 M | $9.25 B |
| 11/24/2025 | $16.58 | $17.01 (2.59%) | $17.04 | $16.55 | 4.44 M | $9.23 B |
| 11/21/2025 | $16.40 | $16.55 (0.91%) | $16.78 | $16.31 | 4.76 M | $8.98 B |
| 11/20/2025 | $16.92 | $16.72 (-1.18%) | $17.05 | $16.63 | 4.50 M | $9.07 B |
| 11/19/2025 | $17.05 | $16.97 (-0.47%) | $17.33 | $16.66 | 7.28 M | $9.21 B |
| 11/18/2025 | $16.70 | $16.78 (0.48%) | $16.90 | $16.57 | 4.67 M | $9.11 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.
