NYSE:PSLV
Sprott Physical Silver Trust Stock Price (Quote)
$9.24
-0.0400 (-0.431%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.13 | $9.97 | Friday, 26th Apr 2024 PSLV stock ended at $9.24. This is 0.431% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $9.18 to a day high of $9.36. |
| 90 days | $7.40 | $9.97 | |
| 52 weeks | $7.08 | $9.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $9.36 | $9.36 | $9.18 | $9.24 | 2 799 044 |
| Apr 25, 2024 | $9.22 | $9.35 | $9.18 | $9.28 | 4 535 698 |
| Apr 24, 2024 | $9.20 | $9.28 | $9.17 | $9.23 | 2 426 686 |
| Apr 23, 2024 | $9.12 | $9.26 | $9.11 | $9.23 | 2 820 735 |
| Apr 22, 2024 | $9.22 | $9.33 | $9.14 | $9.21 | 6 135 766 |
| Apr 19, 2024 | $9.60 | $9.73 | $9.58 | $9.70 | 2 855 087 |
| Apr 18, 2024 | $9.63 | $9.65 | $9.50 | $9.54 | 2 601 801 |
| Apr 17, 2024 | $9.63 | $9.71 | $9.47 | $9.56 | 5 029 066 |
| Apr 16, 2024 | $9.60 | $9.60 | $9.40 | $9.50 | 7 674 644 |
| Apr 15, 2024 | $9.58 | $9.73 | $9.39 | $9.70 | 8 198 446 |
| Apr 12, 2024 | $9.83 | $9.97 | $9.34 | $9.41 | 11 276 902 |
| Apr 11, 2024 | $9.37 | $9.55 | $9.28 | $9.53 | 3 940 111 |
| Apr 10, 2024 | $9.30 | $9.59 | $9.21 | $9.31 | 5 987 085 |
| Apr 09, 2024 | $9.49 | $9.55 | $9.28 | $9.44 | 6 607 901 |
| Apr 08, 2024 | $9.36 | $9.38 | $9.17 | $9.38 | 4 528 178 |
| Apr 05, 2024 | $9.00 | $9.28 | $8.97 | $9.25 | 6 065 683 |
| Apr 04, 2024 | $9.07 | $9.22 | $8.99 | $9.02 | 7 250 658 |
| Apr 03, 2024 | $8.91 | $9.13 | $8.88 | $9.10 | 8 852 032 |
| Apr 02, 2024 | $8.51 | $8.79 | $8.48 | $8.76 | 9 115 101 |
| Apr 01, 2024 | $8.46 | $8.47 | $8.27 | $8.35 | 4 222 943 |
| Mar 28, 2024 | $8.22 | $8.34 | $8.18 | $8.29 | 4 138 425 |
| Mar 27, 2024 | $8.13 | $8.24 | $8.13 | $8.20 | 2 677 011 |
| Mar 26, 2024 | $8.25 | $8.25 | $8.12 | $8.13 | 2 654 061 |
| Mar 25, 2024 | $8.23 | $8.28 | $8.19 | $8.21 | 3 866 323 |
| Mar 22, 2024 | $8.23 | $8.29 | $8.17 | $8.20 | 2 082 656 |
