NYSE:PSLV
Sprott Physical Silver Trust Stock Price (Quote)
$9.53
-0.0600 (-0.626%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.81 | $9.97 | Friday, 10th May 2024 PSLV stock ended at $9.53. This is 0.626% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.90% from a day low at $9.47 to a day high of $9.65. |
| 90 days | $7.40 | $9.97 | |
| 52 weeks | $7.08 | $9.97 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $8.54 | $8.58 | $8.47 | $8.56 | 2 020 983 |
| Apr 27, 2023 | $8.44 | $8.54 | $8.37 | $8.50 | 1 806 230 |
| Apr 26, 2023 | $8.60 | $8.60 | $8.42 | $8.48 | 3 339 728 |
| Apr 25, 2023 | $8.56 | $8.56 | $8.41 | $8.55 | 3 925 575 |
| Apr 24, 2023 | $8.54 | $8.62 | $8.52 | $8.61 | 1 541 927 |
| Apr 21, 2023 | $8.65 | $8.70 | $8.54 | $8.58 | 2 032 967 |
| Apr 20, 2023 | $8.64 | $8.70 | $8.56 | $8.65 | 4 359 497 |
| Apr 19, 2023 | $8.55 | $8.64 | $8.55 | $8.62 | 2 636 823 |
| Apr 18, 2023 | $8.51 | $8.63 | $8.51 | $8.60 | 3 702 995 |
| Apr 17, 2023 | $8.72 | $8.72 | $8.49 | $8.55 | 5 168 631 |
| Apr 14, 2023 | $8.96 | $8.98 | $8.64 | $8.72 | 5 058 796 |
| Apr 13, 2023 | $8.93 | $8.97 | $8.85 | $8.93 | 3 101 885 |
| Apr 12, 2023 | $8.79 | $8.83 | $8.67 | $8.82 | 2 865 184 |
| Apr 11, 2023 | $8.63 | $8.69 | $8.60 | $8.64 | 2 335 603 |
| Apr 10, 2023 | $8.62 | $8.62 | $8.54 | $8.60 | 2 364 478 |
