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 |
| Aug 09, 2016 | $7.69 | $7.70 | $7.65 | $7.67 | 691 148 |
| Aug 08, 2016 | $7.62 | $7.68 | $7.62 | $7.62 | 417 874 |
| Aug 05, 2016 | $7.72 | $7.72 | $7.61 | $7.61 | 1 296 997 |
| Aug 04, 2016 | $7.85 | $7.91 | $7.83 | $7.87 | 528 020 |
| Aug 03, 2016 | $7.94 | $7.94 | $7.88 | $7.88 | 533 637 |
| Aug 02, 2016 | $7.98 | $8.01 | $7.94 | $7.97 | 1 077 108 |
| Aug 01, 2016 | $7.93 | $7.94 | $7.87 | $7.89 | 758 942 |
| Jul 29, 2016 | $7.76 | $7.90 | $7.70 | $7.87 | 1 116 242 |
| Jul 28, 2016 | $7.78 | $7.78 | $7.70 | $7.75 | 642 789 |
| Jul 27, 2016 | $7.62 | $7.80 | $7.55 | $7.80 | 1 604 903 |
| Jul 26, 2016 | $7.45 | $7.49 | $7.44 | $7.48 | 712 413 |
| Jul 25, 2016 | $7.40 | $7.49 | $7.35 | $7.42 | 1 627 598 |
| Jul 22, 2016 | $7.50 | $7.52 | $7.45 | $7.48 | 324 160 |
| Jul 21, 2016 | $7.34 | $7.58 | $7.34 | $7.58 | 771 398 |
| Jul 20, 2016 | $7.45 | $7.48 | $7.37 | $7.38 | 1 155 451 |
| Jul 19, 2016 | $7.64 | $7.68 | $7.60 | $7.60 | 453 975 |
| Jul 18, 2016 | $7.65 | $7.71 | $7.63 | $7.71 | 405 044 |
| Jul 15, 2016 | $7.67 | $7.76 | $7.66 | $7.69 | 1 051 990 |
| Jul 14, 2016 | $7.71 | $7.78 | $7.70 | $7.74 | 762 835 |
| Jul 13, 2016 | $7.80 | $7.84 | $7.70 | $7.84 | 1 095 394 |
| Jul 12, 2016 | $7.86 | $7.88 | $7.64 | $7.69 | 1 297 002 |
| Jul 11, 2016 | $7.87 | $7.92 | $7.82 | $7.83 | 995 224 |
| Jul 08, 2016 | $7.72 | $7.82 | $7.63 | $7.82 | 724 938 |
| Jul 07, 2016 | $7.70 | $7.70 | $7.51 | $7.64 | 1 173 371 |
| Jul 06, 2016 | $7.79 | $7.82 | $7.74 | $7.78 | 1 519 450 |
