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 |
| Sep 21, 2023 | $7.82 | $8.00 | $7.80 | $7.95 | 3 150 007 |
| Sep 20, 2023 | $7.90 | $8.01 | $7.88 | $7.94 | 3 615 905 |
| Sep 19, 2023 | $7.92 | $7.94 | $7.85 | $7.88 | 1 367 114 |
| Sep 18, 2023 | $7.83 | $7.91 | $7.79 | $7.89 | 2 362 616 |
| Sep 15, 2023 | $7.84 | $7.90 | $7.79 | $7.79 | 4 491 934 |
| Sep 14, 2023 | $7.66 | $7.71 | $7.57 | $7.64 | 4 092 743 |
| Sep 13, 2023 | $7.76 | $7.81 | $7.72 | $7.74 | 3 577 948 |
| Sep 12, 2023 | $7.82 | $7.86 | $7.78 | $7.82 | 3 122 001 |
| Sep 11, 2023 | $7.88 | $7.91 | $7.82 | $7.85 | 2 685 146 |
| Sep 08, 2023 | $7.83 | $7.91 | $7.80 | $7.82 | 3 166 191 |
| Sep 07, 2023 | $7.84 | $7.89 | $7.82 | $7.86 | 3 860 227 |
| Sep 06, 2023 | $7.88 | $7.99 | $7.85 | $7.91 | 4 655 335 |
| Sep 05, 2023 | $8.12 | $8.18 | $8.04 | $8.05 | 3 209 178 |
| Sep 01, 2023 | $8.42 | $8.47 | $8.28 | $8.28 | 2 218 256 |
| Aug 31, 2023 | $8.41 | $8.44 | $8.34 | $8.36 | 1 678 121 |
| Aug 30, 2023 | $8.52 | $8.56 | $8.41 | $8.41 | 2 224 821 |
| Aug 29, 2023 | $8.29 | $8.49 | $8.29 | $8.49 | 3 082 113 |
| Aug 28, 2023 | $8.24 | $8.35 | $8.23 | $8.30 | 1 462 161 |
| Aug 25, 2023 | $8.27 | $8.33 | $8.17 | $8.30 | 2 246 692 |
| Aug 24, 2023 | $8.24 | $8.29 | $8.19 | $8.26 | 3 367 376 |
| Aug 23, 2023 | $8.21 | $8.30 | $8.21 | $8.30 | 6 767 317 |
| Aug 22, 2023 | $8.00 | $8.05 | $7.96 | $8.02 | 1 489 425 |
| Aug 21, 2023 | $7.96 | $8.00 | $7.87 | $8.00 | 2 263 015 |
| Aug 18, 2023 | $7.80 | $7.84 | $7.76 | $7.78 | 1 310 566 |
| Aug 17, 2023 | $7.88 | $7.91 | $7.73 | $7.77 | 2 472 191 |
