NYSE:PHYS
Sprott Physical Gold Trust Stock Price (Quote)
$18.75
+0.290 (+1.57%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.64 | $18.75 | Friday, 17th May 2024 PHYS stock ended at $18.75. This is 1.57% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.698% from a day low at $18.62 to a day high of $18.75. |
90 days | $15.55 | $18.75 | |
52 weeks | $14.00 | $18.75 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $18.65 | $18.75 | $18.62 | $18.75 | 3 578 044 |
May 16, 2024 | $18.48 | $18.51 | $18.40 | $18.46 | 2 095 526 |
May 15, 2024 | $18.33 | $18.55 | $18.23 | $18.50 | 2 144 622 |
May 14, 2024 | $18.22 | $18.29 | $18.19 | $18.26 | 1 359 209 |
May 13, 2024 | $18.21 | $18.23 | $18.10 | $18.13 | 1 476 372 |
May 10, 2024 | $18.38 | $18.40 | $18.27 | $18.33 | 1 579 029 |
May 09, 2024 | $17.93 | $18.19 | $17.93 | $18.17 | 1 459 759 |
May 08, 2024 | $17.85 | $17.97 | $17.85 | $17.85 | 1 338 640 |
May 07, 2024 | $17.96 | $17.98 | $17.90 | $17.91 | 889 065 |
May 06, 2024 | $17.99 | $18.04 | $17.94 | $17.99 | 1 200 983 |
May 03, 2024 | $17.80 | $17.84 | $17.64 | $17.80 | 1 649 151 |
May 02, 2024 | $17.75 | $17.88 | $17.71 | $17.83 | 1 565 343 |
May 01, 2024 | $17.79 | $18.04 | $17.75 | $17.89 | 3 371 632 |
Apr 30, 2024 | $17.85 | $17.92 | $17.68 | $17.69 | 2 305 571 |
Apr 29, 2024 | $18.09 | $18.19 | $18.02 | $18.10 | 1 487 894 |
Apr 26, 2024 | $18.20 | $18.20 | $18.05 | $18.14 | 1 885 413 |
Apr 25, 2024 | $17.98 | $18.17 | $17.95 | $18.09 | 2 271 864 |
Apr 24, 2024 | $18.00 | $18.12 | $17.96 | $17.99 | 1 946 141 |
Apr 23, 2024 | $17.90 | $18.08 | $17.89 | $18.01 | 1 843 171 |
Apr 22, 2024 | $18.11 | $18.14 | $18.00 | $18.06 | 3 556 112 |
Apr 19, 2024 | $18.44 | $18.64 | $18.44 | $18.50 | 2 043 443 |
Apr 18, 2024 | $18.51 | $18.53 | $18.36 | $18.44 | 1 727 674 |
Apr 17, 2024 | $18.47 | $18.51 | $18.26 | $18.40 | 3 707 476 |
Apr 16, 2024 | $18.38 | $18.55 | $18.25 | $18.50 | 3 118 985 |
Apr 15, 2024 | $18.14 | $18.44 | $17.93 | $18.43 | 5 691 576 |
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.
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 PHYS stock historical prices to predict future price movements?
Trend Analysis: Examine the PHYS 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.
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.
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 PHYS 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.