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 |
| Feb 14, 2024 | $7.44 | $7.54 | $7.41 | $7.49 | 1 939 071 |
| Feb 13, 2024 | $7.51 | $7.52 | $7.40 | $7.43 | 2 554 001 |
| Feb 12, 2024 | $7.60 | $7.66 | $7.58 | $7.63 | 1 453 643 |
| Feb 09, 2024 | $7.60 | $7.63 | $7.54 | $7.61 | 2 457 678 |
| Feb 08, 2024 | $7.52 | $7.64 | $7.52 | $7.63 | 1 764 918 |
| Feb 07, 2024 | $7.53 | $7.59 | $7.49 | $7.49 | 1 917 456 |
| Feb 06, 2024 | $7.53 | $7.60 | $7.53 | $7.56 | 1 333 336 |
| Feb 05, 2024 | $7.55 | $7.59 | $7.53 | $7.57 | 1 845 336 |
| Feb 02, 2024 | $7.61 | $7.68 | $7.57 | $7.64 | 2 356 472 |
| Feb 01, 2024 | $7.71 | $7.84 | $7.71 | $7.80 | 1 871 704 |
| Jan 31, 2024 | $7.78 | $7.86 | $7.68 | $7.68 | 4 526 662 |
| Jan 30, 2024 | $7.85 | $7.85 | $7.71 | $7.79 | 2 032 139 |
| Jan 29, 2024 | $7.72 | $7.81 | $7.64 | $7.78 | 2 187 767 |
| Jan 26, 2024 | $7.65 | $7.69 | $7.63 | $7.65 | 1 237 663 |
| Jan 25, 2024 | $7.70 | $7.74 | $7.64 | $7.68 | 1 894 429 |
| Jan 24, 2024 | $7.74 | $7.74 | $7.59 | $7.62 | 5 280 802 |
| Jan 23, 2024 | $7.53 | $7.59 | $7.51 | $7.59 | 2 787 341 |
| Jan 22, 2024 | $7.43 | $7.53 | $7.40 | $7.45 | 2 431 564 |
| Jan 19, 2024 | $7.65 | $7.65 | $7.58 | $7.60 | 1 508 444 |
| Jan 18, 2024 | $7.59 | $7.67 | $7.57 | $7.65 | 1 594 577 |
| Jan 17, 2024 | $7.64 | $7.66 | $7.57 | $7.61 | 3 300 887 |
| Jan 16, 2024 | $7.80 | $7.80 | $7.71 | $7.74 | 2 193 739 |
| Jan 12, 2024 | $7.89 | $7.95 | $7.77 | $7.82 | 3 485 140 |
| Jan 11, 2024 | $7.78 | $7.82 | $7.58 | $7.70 | 7 060 535 |
| Jan 10, 2024 | $7.79 | $7.81 | $7.74 | $7.78 | 1 989 413 |
