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 |
| Nov 23, 2016 | $6.25 | $6.30 | $6.19 | $6.24 | 698 754 |
| Nov 22, 2016 | $6.40 | $6.40 | $6.32 | $6.36 | 358 207 |
| Nov 21, 2016 | $6.33 | $6.37 | $6.32 | $6.32 | 772 782 |
| Nov 18, 2016 | $6.30 | $6.35 | $6.25 | $6.29 | 1 143 145 |
| Nov 17, 2016 | $6.46 | $6.48 | $6.30 | $6.35 | 589 038 |
| Nov 16, 2016 | $6.48 | $6.50 | $6.41 | $6.44 | 312 012 |
| Nov 15, 2016 | $6.41 | $6.51 | $6.41 | $6.48 | 594 297 |
| Nov 14, 2016 | $6.50 | $6.53 | $6.33 | $6.41 | 1 240 810 |
| Nov 11, 2016 | $7.02 | $7.02 | $6.55 | $6.64 | 1 505 330 |
| Nov 10, 2016 | $7.09 | $7.15 | $7.03 | $7.06 | 1 031 619 |
| Nov 09, 2016 | $7.22 | $7.23 | $7.04 | $7.06 | 691 638 |
| Nov 08, 2016 | $7.07 | $7.14 | $7.00 | $7.04 | 997 250 |
| Nov 07, 2016 | $7.03 | $7.04 | $6.92 | $7.03 | 1 067 961 |
| Nov 04, 2016 | $7.07 | $7.11 | $7.05 | $7.07 | 1 392 405 |
| Nov 03, 2016 | $6.97 | $7.07 | $6.96 | $7.05 | 362 173 |
| Nov 02, 2016 | $7.15 | $7.20 | $7.07 | $7.07 | 645 013 |
| Nov 01, 2016 | $6.99 | $7.09 | $6.98 | $7.05 | 1 122 509 |
| Oct 31, 2016 | $6.83 | $6.84 | $6.79 | $6.84 | 178 027 |
| Oct 28, 2016 | $6.75 | $6.84 | $6.74 | $6.78 | 454 355 |
| Oct 27, 2016 | $6.75 | $6.77 | $6.73 | $6.73 | 390 995 |
| Oct 26, 2016 | $6.81 | $6.81 | $6.75 | $6.75 | 268 402 |
| Oct 25, 2016 | $6.77 | $6.83 | $6.77 | $6.82 | 912 640 |
| Oct 24, 2016 | $6.85 | $6.87 | $6.72 | $6.74 | 335 663 |
| Oct 21, 2016 | $6.74 | $6.75 | $6.69 | $6.74 | 297 238 |
| Oct 20, 2016 | $6.84 | $6.84 | $6.72 | $6.74 | 1 005 266 |
