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 |
| Dec 01, 2023 | $8.51 | $8.66 | $8.51 | $8.60 | 2 732 140 |
| Nov 30, 2023 | $8.48 | $8.54 | $8.45 | $8.54 | 2 673 277 |
| Nov 29, 2023 | $8.49 | $8.56 | $8.44 | $8.47 | 3 465 177 |
| Nov 28, 2023 | $8.40 | $8.50 | $8.37 | $8.48 | 2 860 354 |
| Nov 27, 2023 | $8.36 | $8.42 | $8.34 | $8.35 | 3 038 709 |
| Nov 24, 2023 | $8.15 | $8.25 | $8.15 | $8.25 | 1 307 830 |
| Nov 22, 2023 | $8.05 | $8.09 | $8.00 | $8.02 | 1 608 159 |
| Nov 21, 2023 | $8.11 | $8.18 | $8.06 | $8.08 | 2 110 146 |
| Nov 20, 2023 | $7.97 | $8.03 | $7.94 | $7.98 | 1 953 918 |
| Nov 17, 2023 | $8.10 | $8.12 | $8.04 | $8.07 | 3 341 653 |
| Nov 16, 2023 | $8.15 | $8.23 | $8.06 | $8.07 | 3 599 697 |
| Nov 15, 2023 | $7.90 | $8.02 | $7.86 | $8.02 | 5 084 327 |
| Nov 14, 2023 | $7.73 | $7.85 | $7.73 | $7.83 | 2 903 905 |
| Nov 13, 2023 | $7.50 | $7.60 | $7.46 | $7.58 | 2 263 837 |
| Nov 10, 2023 | $7.62 | $7.64 | $7.53 | $7.56 | 1 691 428 |
| Nov 09, 2023 | $7.69 | $7.82 | $7.66 | $7.68 | 2 772 795 |
| Nov 08, 2023 | $7.74 | $7.77 | $7.64 | $7.66 | 1 782 317 |
| Nov 07, 2023 | $7.73 | $7.73 | $7.66 | $7.72 | 2 222 095 |
| Nov 06, 2023 | $7.89 | $7.90 | $7.84 | $7.84 | 1 168 824 |
| Nov 03, 2023 | $7.78 | $7.95 | $7.78 | $7.88 | 1 747 353 |
| Nov 02, 2023 | $7.85 | $7.85 | $7.73 | $7.76 | 1 375 844 |
| Nov 01, 2023 | $7.74 | $7.85 | $7.69 | $7.79 | 1 983 963 |
| Oct 31, 2023 | $7.81 | $7.88 | $7.71 | $7.77 | 6 560 887 |
| Oct 30, 2023 | $7.95 | $7.99 | $7.84 | $7.89 | 2 095 432 |
| Oct 27, 2023 | $7.70 | $7.83 | $7.65 | $7.81 | 1 921 140 |
