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 |
| Jun 05, 2023 | $8.08 | $8.18 | $8.07 | $8.13 | 1 778 799 |
| Jun 02, 2023 | $8.30 | $8.31 | $8.16 | $8.16 | 1 672 438 |
| Jun 01, 2023 | $8.13 | $8.28 | $8.13 | $8.28 | 2 314 996 |
| May 31, 2023 | $8.01 | $8.14 | $7.97 | $8.14 | 2 259 282 |
| May 30, 2023 | $8.00 | $8.00 | $7.92 | $7.99 | 1 612 361 |
| May 26, 2023 | $8.02 | $8.04 | $7.96 | $8.02 | 3 427 450 |
| May 25, 2023 | $7.98 | $7.99 | $7.86 | $7.86 | 2 508 322 |
| May 24, 2023 | $8.04 | $8.04 | $7.96 | $7.97 | 3 279 151 |
| May 23, 2023 | $8.12 | $8.15 | $8.03 | $8.04 | 2 741 913 |
| May 22, 2023 | $8.23 | $8.23 | $8.12 | $8.13 | 1 778 395 |
| May 19, 2023 | $8.11 | $8.25 | $8.08 | $8.17 | 1 495 362 |
| May 18, 2023 | $8.10 | $8.11 | $8.02 | $8.07 | 2 580 865 |
| May 17, 2023 | $8.20 | $8.22 | $8.11 | $8.19 | 1 687 167 |
| May 16, 2023 | $8.29 | $8.32 | $8.15 | $8.19 | 2 658 164 |
| May 15, 2023 | $8.34 | $8.37 | $8.31 | $8.31 | 1 483 078 |
| May 12, 2023 | $8.32 | $8.35 | $8.23 | $8.30 | 3 083 057 |
| May 11, 2023 | $8.50 | $8.52 | $8.33 | $8.34 | 5 580 953 |
| May 10, 2023 | $8.86 | $8.86 | $8.68 | $8.74 | 2 107 533 |
| May 09, 2023 | $8.79 | $8.84 | $8.76 | $8.82 | 1 839 037 |
| May 08, 2023 | $8.81 | $8.85 | $8.79 | $8.80 | 1 847 129 |
| May 05, 2023 | $8.79 | $8.86 | $8.69 | $8.82 | 3 794 474 |
| May 04, 2023 | $8.80 | $8.99 | $8.77 | $8.97 | 3 740 466 |
| May 03, 2023 | $8.70 | $8.80 | $8.64 | $8.76 | 3 707 165 |
| May 02, 2023 | $8.46 | $8.74 | $8.45 | $8.69 | 2 734 854 |
| May 01, 2023 | $8.80 | $8.83 | $8.53 | $8.53 | 3 152 223 |
