NYSE:PSLV
Sprott Physical Silver Trust Stock Price (Quote)
$8.20
+0.0700 (+0.86%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.45 | $8.53 | Wednesday, 27th Mar 2024 PSLV stock ended at $8.20. This is 0.86% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.35% from a day low at $8.13 to a day high of $8.24. |
90 days | $7.40 | $8.53 | |
52 weeks | $7.08 | $8.99 |
Historical Sprott Physical Silver Trust prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $8.13 | $8.24 | $8.13 | $8.20 | 2 677 011 |
2024-03-26 | $8.25 | $8.25 | $8.12 | $8.13 | 2 654 061 |
2024-03-25 | $8.23 | $8.28 | $8.19 | $8.21 | 3 866 323 |
2024-03-22 | $8.23 | $8.29 | $8.17 | $8.20 | 2 082 656 |
2024-03-21 | $8.44 | $8.44 | $8.19 | $8.23 | 3 039 117 |
2024-03-20 | $8.25 | $8.53 | $8.23 | $8.47 | 2 604 857 |
2024-03-19 | $8.31 | $8.31 | $8.22 | $8.27 | 3 728 010 |
2024-03-18 | $8.45 | $8.46 | $8.32 | $8.36 | 3 239 390 |
2024-03-15 | $8.42 | $8.50 | $8.38 | $8.43 | 4 219 649 |
2024-03-14 | $8.40 | $8.40 | $8.26 | $8.30 | 3 022 973 |
2024-03-13 | $8.16 | $8.39 | $8.14 | $8.34 | 4 707 566 |
2024-03-12 | $8.14 | $8.14 | $8.01 | $8.06 | 1 818 439 |
2024-03-11 | $8.18 | $8.20 | $8.13 | $8.17 | 2 887 382 |
2024-03-08 | $8.14 | $8.19 | $8.06 | $8.10 | 2 857 081 |
2024-03-07 | $8.09 | $8.19 | $8.08 | $8.11 | 2 076 843 |
2024-03-06 | $7.97 | $8.11 | $7.96 | $8.06 | 2 572 688 |
2024-03-05 | $7.99 | $8.04 | $7.88 | $7.88 | 3 119 532 |
2024-03-04 | $7.79 | $7.97 | $7.79 | $7.97 | 3 416 186 |
2024-03-01 | $7.58 | $7.75 | $7.52 | $7.71 | 2 611 384 |
2024-02-29 | $7.58 | $7.58 | $7.51 | $7.56 | 1 674 629 |
2024-02-28 | $7.47 | $7.49 | $7.45 | $7.47 | 1 166 084 |
2024-02-27 | $7.56 | $7.56 | $7.48 | $7.50 | 959 559 |
2024-02-26 | $7.53 | $7.57 | $7.49 | $7.52 | 2 815 537 |
2024-02-23 | $7.59 | $7.68 | $7.55 | $7.65 | 1 388 072 |
2024-02-22 | $7.63 | $7.66 | $7.58 | $7.58 | 1 429 520 |