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 |
| Oct 26, 2023 | $7.75 | $7.76 | $7.57 | $7.67 | 1 725 112 |
| Oct 25, 2023 | $7.72 | $7.78 | $7.64 | $7.71 | 1 734 081 |
| Oct 24, 2023 | $7.71 | $7.79 | $7.71 | $7.76 | 2 090 524 |
| Oct 23, 2023 | $7.90 | $7.90 | $7.76 | $7.77 | 4 438 553 |
| Oct 20, 2023 | $7.85 | $8.04 | $7.81 | $7.89 | 3 045 377 |
| Oct 19, 2023 | $7.77 | $7.81 | $7.67 | $7.81 | 1 682 829 |
| Oct 18, 2023 | $7.87 | $7.91 | $7.71 | $7.75 | 2 089 341 |
| Oct 17, 2023 | $7.69 | $7.81 | $7.69 | $7.76 | 1 365 338 |
| Oct 16, 2023 | $7.71 | $7.73 | $7.65 | $7.67 | 1 645 222 |
| Oct 13, 2023 | $7.62 | $7.73 | $7.61 | $7.72 | 4 859 393 |
| Oct 12, 2023 | $7.52 | $7.57 | $7.42 | $7.46 | 1 537 804 |
| Oct 11, 2023 | $7.52 | $7.57 | $7.50 | $7.53 | 1 572 477 |
| Oct 10, 2023 | $7.44 | $7.48 | $7.42 | $7.45 | 2 000 606 |
| Oct 09, 2023 | $7.40 | $7.50 | $7.39 | $7.48 | 2 337 112 |
| Oct 06, 2023 | $7.29 | $7.37 | $7.16 | $7.34 | 2 931 593 |
| Oct 05, 2023 | $7.18 | $7.21 | $7.10 | $7.14 | 3 473 015 |
| Oct 04, 2023 | $7.26 | $7.26 | $7.08 | $7.18 | 4 515 363 |
| Oct 03, 2023 | $7.22 | $7.34 | $7.20 | $7.26 | 4 163 545 |
| Oct 02, 2023 | $7.39 | $7.39 | $7.25 | $7.27 | 6 795 180 |
| Sep 29, 2023 | $7.98 | $7.98 | $7.57 | $7.58 | 3 854 819 |
| Sep 28, 2023 | $7.69 | $7.76 | $7.66 | $7.72 | 1 935 397 |
| Sep 27, 2023 | $7.73 | $7.75 | $7.66 | $7.71 | 3 218 029 |
| Sep 26, 2023 | $7.79 | $7.89 | $7.79 | $7.82 | 2 275 794 |
| Sep 25, 2023 | $7.99 | $8.01 | $7.86 | $7.88 | 2 332 335 |
| Sep 22, 2023 | $8.03 | $8.07 | $7.99 | $8.02 | 5 660 797 |
