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 |
| Jan 09, 2024 | $7.88 | $7.90 | $7.78 | $7.79 | 1 755 791 |
| Jan 08, 2024 | $7.85 | $7.90 | $7.81 | $7.86 | 1 752 709 |
| Jan 05, 2024 | $7.89 | $8.02 | $7.83 | $7.88 | 3 170 134 |
| Jan 04, 2024 | $7.75 | $7.85 | $7.72 | $7.83 | 2 100 052 |
| Jan 03, 2024 | $7.82 | $7.88 | $7.77 | $7.82 | 3 396 897 |
| Jan 02, 2024 | $8.09 | $8.14 | $8.01 | $8.01 | 2 857 465 |
| Dec 29, 2023 | $8.01 | $8.15 | $7.98 | $8.08 | 2 878 824 |
| Dec 28, 2023 | $8.20 | $8.25 | $8.13 | $8.14 | 3 116 055 |
| Dec 27, 2023 | $8.18 | $8.32 | $8.18 | $8.23 | 2 501 395 |
| Dec 26, 2023 | $8.14 | $8.25 | $8.14 | $8.23 | 1 804 138 |
| Dec 22, 2023 | $8.30 | $8.37 | $8.18 | $8.21 | 2 462 386 |
| Dec 21, 2023 | $8.27 | $8.32 | $8.25 | $8.30 | 1 813 121 |
| Dec 20, 2023 | $8.27 | $8.30 | $8.18 | $8.21 | 2 186 366 |
| Dec 19, 2023 | $8.14 | $8.24 | $8.14 | $8.19 | 1 601 107 |
| Dec 18, 2023 | $8.13 | $8.18 | $8.06 | $8.11 | 1 901 470 |
| Dec 15, 2023 | $8.21 | $8.21 | $8.10 | $8.14 | 2 445 869 |
| Dec 14, 2023 | $8.19 | $8.30 | $8.19 | $8.25 | 4 017 077 |
| Dec 13, 2023 | $7.72 | $8.12 | $7.68 | $8.10 | 4 014 518 |
| Dec 12, 2023 | $7.82 | $7.82 | $7.75 | $7.77 | 1 905 011 |
| Dec 11, 2023 | $7.81 | $7.83 | $7.75 | $7.80 | 3 096 194 |
| Dec 08, 2023 | $7.96 | $8.03 | $7.81 | $7.85 | 4 402 274 |
| Dec 07, 2023 | $8.11 | $8.13 | $8.05 | $8.08 | 1 536 575 |
| Dec 06, 2023 | $8.24 | $8.24 | $8.12 | $8.13 | 2 401 635 |
| Dec 05, 2023 | $8.27 | $8.28 | $8.15 | $8.20 | 5 331 971 |
| Dec 04, 2023 | $8.41 | $8.47 | $8.28 | $8.31 | 3 619 256 |
