NYSE:PSLV
Sprott Physical Silver Trust Stock Price (Quote)
$9.59
+0.360 (+3.90%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.81 | $9.97 | Thursday, 9th May 2024 PSLV stock ended at $9.59. This is 3.90% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.46% from a day low at $9.36 to a day high of $9.59. |
| 90 days | $7.40 | $9.97 | |
| 52 weeks | $7.08 | $9.97 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $6.18 | $6.20 | $6.04 | $6.08 | 673 019 |
| Dec 29, 2016 | $6.11 | $6.20 | $6.10 | $6.16 | 1 052 604 |
| Dec 28, 2016 | $6.03 | $6.11 | $6.03 | $6.09 | 393 342 |
| Dec 27, 2016 | $5.98 | $6.06 | $5.98 | $6.05 | 574 850 |
| Dec 23, 2016 | $5.97 | $6.02 | $5.97 | $5.98 | 314 063 |
| Dec 22, 2016 | $6.04 | $6.10 | $6.00 | $6.00 | 431 746 |
| Dec 21, 2016 | $6.12 | $6.14 | $6.06 | $6.08 | 421 539 |
| Dec 20, 2016 | $6.01 | $6.12 | $5.98 | $6.11 | 687 757 |
| Dec 19, 2016 | $6.10 | $6.13 | $6.07 | $6.12 | 698 932 |
| Dec 16, 2016 | $6.09 | $6.18 | $6.06 | $6.12 | 522 853 |
| Dec 15, 2016 | $6.15 | $6.15 | $6.06 | $6.10 | 1 015 481 |
| Dec 14, 2016 | $6.54 | $6.57 | $6.39 | $6.41 | 433 596 |
| Dec 13, 2016 | $6.52 | $6.53 | $6.40 | $6.46 | 425 826 |
| Dec 12, 2016 | $6.55 | $6.56 | $6.51 | $6.51 | 449 245 |
| Dec 09, 2016 | $6.51 | $6.52 | $6.41 | $6.43 | 374 521 |
| Dec 08, 2016 | $6.49 | $6.53 | $6.46 | $6.48 | 282 480 |
| Dec 07, 2016 | $6.46 | $6.57 | $6.46 | $6.54 | 971 911 |
| Dec 06, 2016 | $6.35 | $6.42 | $6.35 | $6.36 | 324 342 |
| Dec 05, 2016 | $6.33 | $6.42 | $6.29 | $6.37 | 348 293 |
| Dec 02, 2016 | $6.32 | $6.41 | $6.30 | $6.38 | 516 629 |
| Dec 01, 2016 | $6.21 | $6.35 | $6.20 | $6.30 | 2 949 866 |
| Nov 30, 2016 | $6.32 | $6.35 | $6.24 | $6.28 | 472 091 |
| Nov 29, 2016 | $6.24 | $6.35 | $6.24 | $6.34 | 260 391 |
| Nov 28, 2016 | $6.32 | $6.39 | $6.30 | $6.31 | 585 880 |
| Nov 25, 2016 | $6.27 | $6.32 | $6.27 | $6.28 | 330 907 |
