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 19, 2023 | $15.32 | $15.48 | $15.26 | $15.45 | 1 489 551 |
May 18, 2023 | $15.33 | $15.33 | $15.21 | $15.28 | 3 752 288 |
May 17, 2023 | $15.54 | $15.54 | $15.45 | $15.50 | 1 747 558 |
May 16, 2023 | $15.75 | $15.78 | $15.53 | $15.58 | 2 104 024 |
May 15, 2023 | $15.76 | $15.84 | $15.75 | $15.78 | 1 000 238 |
May 12, 2023 | $15.76 | $15.83 | $15.71 | $15.73 | 1 231 689 |
May 11, 2023 | $15.91 | $15.92 | $15.74 | $15.74 | 1 884 886 |
May 10, 2023 | $16.03 | $16.03 | $15.85 | $15.91 | 1 493 500 |
May 09, 2023 | $15.94 | $15.96 | $15.89 | $15.94 | 1 299 448 |
May 08, 2023 | $15.90 | $15.94 | $15.84 | $15.84 | 2 928 928 |
May 05, 2023 | $15.77 | $15.86 | $15.70 | $15.83 | 2 372 139 |
May 04, 2023 | $15.90 | $16.10 | $15.87 | $16.02 | 3 382 361 |
May 03, 2023 | $15.70 | $15.89 | $15.66 | $15.87 | 2 049 635 |
May 02, 2023 | $15.53 | $15.72 | $15.51 | $15.69 | 5 511 332 |
May 01, 2023 | $15.58 | $15.69 | $15.44 | $15.46 | 1 553 823 |
Apr 28, 2023 | $15.58 | $15.59 | $15.48 | $15.52 | 1 420 179 |
Apr 27, 2023 | $15.48 | $15.52 | $15.40 | $15.52 | 1 189 216 |
Apr 26, 2023 | $15.64 | $15.67 | $15.45 | $15.51 | 1 401 900 |
Apr 25, 2023 | $15.60 | $15.68 | $15.52 | $15.61 | 1 828 253 |
Apr 24, 2023 | $15.50 | $15.60 | $15.45 | $15.59 | 1 025 852 |
Apr 21, 2023 | $15.55 | $15.61 | $15.41 | $15.51 | 1 887 097 |
Apr 20, 2023 | $15.63 | $15.71 | $15.60 | $15.65 | 1 327 668 |
Apr 19, 2023 | $15.50 | $15.60 | $15.49 | $15.58 | 1 328 114 |
Apr 18, 2023 | $15.61 | $15.73 | $15.57 | $15.68 | 1 448 467 |
Apr 17, 2023 | $15.65 | $15.66 | $15.47 | $15.60 | 2 101 224 |
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.