NYSE:CEF

Sprott Physical Gold And Silver Trust Stock Price (Quote)

etoro logo Buy CEF
*Your capital is at risk
$40.01
-0.86 (-2.10%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $38.70 $42.11 Friday, 31st Jul 2026 CEF stock ended at $40.01. This is 2.10% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.03% from a day low at $39.76 to a day high of $40.17.
90 days $38.70 $52.45
52 weeks $30.48 $61.38

Historical Sprott Physical Gold and Silver Trust prices

Date Open High Low Close Volume
Jul 31, 2026 $39.94 $40.17 $39.76 $40.01 415 491
Jul 30, 2026 $40.28 $40.93 $40.24 $40.87 557 728
Jul 29, 2026 $39.69 $40.87 $39.48 $39.91 1 024 288
Jul 28, 2026 $39.79 $39.98 $39.56 $39.75 516 418
Jul 27, 2026 $40.49 $40.70 $40.29 $40.50 428 259
Jul 24, 2026 $40.07 $40.57 $40.05 $40.16 407 347
Jul 23, 2026 $40.13 $40.25 $39.89 $39.95 540 995
Jul 22, 2026 $41.10 $41.60 $41.08 $41.11 556 011
Jul 21, 2026 $40.31 $40.68 $40.19 $40.56 869 791
Jul 20, 2026 $39.53 $39.78 $39.43 $39.45 531 790
Jul 17, 2026 $38.78 $39.50 $38.70 $39.48 561 967
Jul 16, 2026 $39.33 $39.48 $38.86 $39.01 644 230
Jul 15, 2026 $40.18 $40.37 $39.61 $40.04 478 478
Jul 14, 2026 $40.71 $40.87 $40.19 $40.32 536 886
Jul 13, 2026 $40.50 $40.53 $39.58 $39.74 732 103
Jul 10, 2026 $40.78 $41.13 $40.59 $41.08 907 203
Jul 09, 2026 $41.14 $41.41 $41.04 $41.08 342 139
Jul 08, 2026 $40.36 $40.64 $39.83 $40.51 924 780
Jul 07, 2026 $41.83 $41.99 $40.84 $41.18 471 850
Jul 06, 2026 $41.76 $42.11 $41.61 $41.94 513 358
Jul 02, 2026 $41.53 $41.85 $41.15 $41.33 654 853
Jul 01, 2026 $40.32 $41.31 $40.32 $40.34 497 921
Jun 30, 2026 $40.12 $40.73 $40.06 $40.23 514 634
Jun 29, 2026 $40.09 $40.13 $39.55 $39.89 534 172
Jun 26, 2026 $40.09 $40.68 $39.94 $40.41 4 264

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CEF stock historical prices to predict future price movements?
Trend Analysis: Examine the CEF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CEF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SPROTT PHYSICAL GOLD AND SILVER TRUST
Sprott Physical Gold and Silver Trust is an exchange traded commodity launched and managed by Sprott Asset Management, LP. The fund invests in commodity markets. It invests in London Good Delivery physical gold and silver bullion. Sprott Physical Gold and Silver Trust was formed on October 26, 2017 and is domiciled in Canada....
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE