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 |
| Apr 06, 2023 | $8.55 | $8.61 | $8.45 | $8.57 | 3 234 957 |
| Apr 05, 2023 | $8.55 | $8.59 | $8.45 | $8.59 | 4 024 148 |
| Apr 04, 2023 | $8.38 | $8.62 | $8.36 | $8.60 | 12 963 286 |
| Apr 03, 2023 | $8.33 | $8.39 | $8.26 | $8.31 | 3 148 797 |
| Mar 31, 2023 | $8.30 | $8.34 | $8.27 | $8.34 | 2 518 420 |
| Mar 30, 2023 | $8.20 | $8.28 | $8.17 | $8.28 | 3 690 757 |
| Mar 29, 2023 | $8.12 | $8.15 | $8.06 | $8.13 | 1 573 213 |
| Mar 28, 2023 | $7.99 | $8.14 | $7.97 | $8.11 | 3 451 693 |
| Mar 27, 2023 | $8.00 | $8.00 | $7.88 | $7.98 | 2 713 967 |
| Mar 24, 2023 | $8.13 | $8.13 | $7.96 | $7.97 | 2 908 051 |
| Mar 23, 2023 | $7.95 | $8.05 | $7.90 | $8.00 | 3 603 585 |
| Mar 22, 2023 | $7.65 | $7.98 | $7.64 | $7.92 | 18 802 137 |
| Mar 21, 2023 | $7.72 | $7.72 | $7.59 | $7.65 | 2 764 251 |
| Mar 20, 2023 | $7.74 | $7.75 | $7.62 | $7.70 | 3 126 525 |
| Mar 17, 2023 | $7.50 | $7.73 | $7.50 | $7.72 | 4 876 494 |
| Mar 16, 2023 | $7.56 | $7.56 | $7.36 | $7.41 | 3 140 839 |
| Mar 15, 2023 | $7.54 | $7.58 | $7.45 | $7.46 | 11 305 850 |
| Mar 14, 2023 | $7.40 | $7.46 | $7.34 | $7.36 | 3 094 970 |
| Mar 13, 2023 | $7.29 | $7.41 | $7.28 | $7.40 | 12 574 801 |
| Mar 10, 2023 | $7.03 | $7.14 | $6.98 | $7.01 | 4 762 605 |
| Mar 09, 2023 | $6.93 | $6.96 | $6.85 | $6.89 | 2 047 244 |
| Mar 08, 2023 | $6.90 | $6.94 | $6.86 | $6.86 | 2 030 192 |
| Mar 07, 2023 | $7.10 | $7.10 | $6.87 | $6.87 | 4 204 522 |
| Mar 06, 2023 | $7.25 | $7.26 | $7.18 | $7.21 | 1 373 724 |
| Mar 03, 2023 | $7.23 | $7.29 | $7.11 | $7.29 | 2 694 118 |
