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 |
| Mar 21, 2024 | $8.44 | $8.44 | $8.19 | $8.23 | 3 039 117 |
| Mar 20, 2024 | $8.25 | $8.53 | $8.23 | $8.47 | 2 604 857 |
| Mar 19, 2024 | $8.31 | $8.31 | $8.22 | $8.27 | 3 728 010 |
| Mar 18, 2024 | $8.45 | $8.46 | $8.32 | $8.36 | 3 239 390 |
| Mar 15, 2024 | $8.42 | $8.50 | $8.38 | $8.43 | 4 219 649 |
| Mar 14, 2024 | $8.40 | $8.40 | $8.26 | $8.30 | 3 022 973 |
| Mar 13, 2024 | $8.16 | $8.39 | $8.14 | $8.34 | 4 707 566 |
| Mar 12, 2024 | $8.14 | $8.14 | $8.01 | $8.06 | 1 818 439 |
| Mar 11, 2024 | $8.18 | $8.20 | $8.13 | $8.17 | 2 887 382 |
| Mar 08, 2024 | $8.14 | $8.19 | $8.06 | $8.10 | 2 857 081 |
| Mar 07, 2024 | $8.09 | $8.19 | $8.08 | $8.11 | 2 076 843 |
| Mar 06, 2024 | $7.97 | $8.11 | $7.96 | $8.06 | 2 572 688 |
| Mar 05, 2024 | $7.99 | $8.04 | $7.88 | $7.88 | 3 119 532 |
| Mar 04, 2024 | $7.79 | $7.97 | $7.79 | $7.97 | 3 416 186 |
| Mar 01, 2024 | $7.58 | $7.75 | $7.52 | $7.71 | 2 611 384 |
| Feb 29, 2024 | $7.58 | $7.58 | $7.51 | $7.56 | 1 674 629 |
| Feb 28, 2024 | $7.47 | $7.49 | $7.45 | $7.47 | 1 166 084 |
| Feb 27, 2024 | $7.56 | $7.56 | $7.48 | $7.50 | 959 559 |
| Feb 26, 2024 | $7.53 | $7.57 | $7.49 | $7.52 | 2 815 537 |
| Feb 23, 2024 | $7.59 | $7.68 | $7.55 | $7.65 | 1 388 072 |
| Feb 22, 2024 | $7.63 | $7.66 | $7.58 | $7.58 | 1 429 520 |
| Feb 21, 2024 | $7.68 | $7.70 | $7.61 | $7.64 | 1 685 497 |
| Feb 20, 2024 | $7.75 | $7.76 | $7.66 | $7.69 | 3 735 633 |
| Feb 16, 2024 | $7.70 | $7.87 | $7.66 | $7.85 | 2 606 386 |
| Feb 15, 2024 | $7.63 | $7.73 | $7.63 | $7.66 | 2 058 762 |
