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 |
| Mar 02, 2023 | $7.12 | $7.20 | $7.08 | $7.20 | 1 390 944 |
| Mar 01, 2023 | $7.20 | $7.26 | $7.15 | $7.18 | 2 936 996 |
| Feb 28, 2023 | $7.06 | $7.18 | $7.06 | $7.17 | 2 440 450 |
| Feb 27, 2023 | $7.13 | $7.15 | $7.05 | $7.05 | 2 975 592 |
| Feb 24, 2023 | $7.21 | $7.23 | $7.12 | $7.14 | 2 847 949 |
| Feb 23, 2023 | $7.42 | $7.43 | $7.30 | $7.34 | 3 024 440 |
| Feb 22, 2023 | $7.48 | $7.49 | $7.35 | $7.36 | 2 128 807 |
| Feb 21, 2023 | $7.50 | $7.55 | $7.46 | $7.49 | 2 928 522 |
| Feb 17, 2023 | $7.31 | $7.47 | $7.30 | $7.47 | 2 566 545 |
| Feb 16, 2023 | $7.37 | $7.48 | $7.36 | $7.40 | 2 356 518 |
| Feb 15, 2023 | $7.38 | $7.45 | $7.36 | $7.42 | 3 986 751 |
| Feb 14, 2023 | $7.45 | $7.53 | $7.40 | $7.48 | 2 268 221 |
| Feb 13, 2023 | $7.50 | $7.54 | $7.47 | $7.51 | 1 885 666 |
| Feb 10, 2023 | $7.58 | $7.60 | $7.49 | $7.55 | 2 357 506 |
| Feb 09, 2023 | $7.70 | $7.71 | $7.50 | $7.52 | 4 198 322 |
| Feb 08, 2023 | $7.67 | $7.69 | $7.60 | $7.63 | 2 240 652 |
| Feb 07, 2023 | $7.60 | $7.69 | $7.54 | $7.58 | 4 139 971 |
| Feb 06, 2023 | $7.68 | $7.69 | $7.59 | $7.59 | 3 293 899 |
| Feb 03, 2023 | $7.73 | $7.80 | $7.63 | $7.64 | 7 053 339 |
| Feb 02, 2023 | $8.29 | $8.31 | $7.96 | $7.98 | 6 264 943 |
| Feb 01, 2023 | $8.03 | $8.17 | $7.94 | $8.14 | 4 448 228 |
| Jan 31, 2023 | $8.00 | $8.08 | $7.96 | $8.07 | 1 642 967 |
| Jan 30, 2023 | $8.06 | $8.07 | $8.00 | $8.02 | 2 083 448 |
| Jan 27, 2023 | $8.02 | $8.07 | $7.93 | $8.02 | 2 338 578 |
| Jan 26, 2023 | $8.18 | $8.23 | $8.06 | $8.14 | 2 528 272 |
