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 |
| Oct 19, 2016 | $6.82 | $6.85 | $6.78 | $6.81 | 1 000 312 |
| Oct 18, 2016 | $6.77 | $6.83 | $6.74 | $6.80 | 378 499 |
| Oct 17, 2016 | $6.71 | $6.74 | $6.69 | $6.71 | 239 664 |
| Oct 14, 2016 | $6.72 | $6.76 | $6.68 | $6.71 | 479 770 |
| Oct 13, 2016 | $6.73 | $6.75 | $6.71 | $6.73 | 436 590 |
| Oct 12, 2016 | $6.73 | $6.77 | $6.70 | $6.74 | 788 340 |
| Oct 11, 2016 | $6.78 | $6.81 | $6.71 | $6.72 | 648 847 |
| Oct 10, 2016 | $6.82 | $6.85 | $6.79 | $6.80 | 331 683 |
| Oct 07, 2016 | $6.81 | $6.84 | $6.62 | $6.75 | 841 523 |
| Oct 06, 2016 | $6.75 | $6.77 | $6.64 | $6.72 | 1 202 290 |
| Oct 05, 2016 | $6.94 | $6.95 | $6.78 | $6.89 | 1 459 424 |
| Oct 04, 2016 | $7.19 | $7.19 | $6.87 | $6.92 | 1 357 987 |
| Oct 03, 2016 | $7.36 | $7.36 | $7.26 | $7.29 | 437 846 |
| Sep 30, 2016 | $7.57 | $7.58 | $7.38 | $7.39 | 918 753 |
| Sep 29, 2016 | $7.36 | $7.40 | $7.33 | $7.37 | 669 761 |
| Sep 28, 2016 | $7.35 | $7.41 | $7.31 | $7.40 | 428 718 |
| Sep 27, 2016 | $7.39 | $7.42 | $7.32 | $7.39 | 578 251 |
| Sep 26, 2016 | $7.53 | $7.55 | $7.43 | $7.44 | 321 400 |
| Sep 23, 2016 | $7.63 | $7.65 | $7.52 | $7.54 | 514 041 |
| Sep 22, 2016 | $7.68 | $7.72 | $7.65 | $7.65 | 1 016 051 |
| Sep 21, 2016 | $7.51 | $7.63 | $7.46 | $7.62 | 2 151 591 |
| Sep 20, 2016 | $7.32 | $7.39 | $7.31 | $7.38 | 1 039 465 |
| Sep 19, 2016 | $7.38 | $7.39 | $7.35 | $7.36 | 429 922 |
| Sep 16, 2016 | $7.17 | $7.22 | $7.16 | $7.21 | 449 789 |
| Sep 15, 2016 | $7.24 | $7.32 | $7.20 | $7.27 | 651 915 |
