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 |
| Sep 14, 2016 | $7.27 | $7.32 | $7.25 | $7.25 | 496 356 |
| Sep 13, 2016 | $7.31 | $7.32 | $7.19 | $7.22 | 507 372 |
| Sep 12, 2016 | $7.21 | $7.37 | $7.19 | $7.34 | 607 321 |
| Sep 09, 2016 | $7.50 | $7.50 | $7.26 | $7.28 | 1 518 936 |
| Sep 08, 2016 | $7.59 | $7.62 | $7.52 | $7.56 | 731 976 |
| Sep 07, 2016 | $7.68 | $7.68 | $7.57 | $7.59 | 530 858 |
| Sep 06, 2016 | $7.51 | $7.72 | $7.51 | $7.70 | 952 648 |
| Sep 02, 2016 | $7.34 | $7.45 | $7.31 | $7.44 | 639 241 |
| Sep 01, 2016 | $7.13 | $7.22 | $7.09 | $7.22 | 709 954 |
| Aug 31, 2016 | $7.11 | $7.16 | $7.09 | $7.12 | 589 396 |
| Aug 30, 2016 | $7.17 | $7.21 | $7.10 | $7.11 | 566 159 |
| Aug 29, 2016 | $7.10 | $7.25 | $7.10 | $7.21 | 935 167 |
| Aug 26, 2016 | $7.14 | $7.28 | $7.12 | $7.14 | 1 473 155 |
| Aug 25, 2016 | $7.07 | $7.10 | $7.06 | $7.10 | 666 224 |
| Aug 24, 2016 | $7.25 | $7.25 | $7.06 | $7.09 | 2 013 697 |
| Aug 23, 2016 | $7.34 | $7.36 | $7.29 | $7.29 | 404 738 |
| Aug 22, 2016 | $7.31 | $7.32 | $7.28 | $7.30 | 899 968 |
| Aug 19, 2016 | $7.47 | $7.50 | $7.40 | $7.40 | 1 096 916 |
| Aug 18, 2016 | $7.64 | $7.66 | $7.61 | $7.62 | 583 475 |
| Aug 17, 2016 | $7.66 | $7.66 | $7.53 | $7.60 | 1 160 625 |
| Aug 16, 2016 | $7.63 | $7.71 | $7.61 | $7.67 | 918 055 |
| Aug 15, 2016 | $7.64 | $7.67 | $7.63 | $7.65 | 474 763 |
| Aug 12, 2016 | $7.82 | $7.84 | $7.61 | $7.62 | 757 245 |
| Aug 11, 2016 | $7.79 | $7.83 | $7.73 | $7.73 | 408 415 |
| Aug 10, 2016 | $7.82 | $7.86 | $7.80 | $7.80 | 686 008 |
