NYSE:PSLV
Sprott Physical Silver Trust Stock Price (Quote)
$9.24
-0.0400 (-0.431%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.13 | $9.97 | Friday, 26th Apr 2024 PSLV stock ended at $9.24. This is 0.431% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $9.18 to a day high of $9.36. |
| 90 days | $7.40 | $9.97 | |
| 52 weeks | $7.08 | $9.97 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $7.75 | $7.81 | $7.70 | $7.70 | 1 302 351 |
| Aug 15, 2023 | $7.76 | $7.84 | $7.70 | $7.75 | 2 119 284 |
| Aug 14, 2023 | $7.78 | $7.82 | $7.70 | $7.78 | 1 523 233 |
| Aug 11, 2023 | $7.79 | $7.86 | $7.79 | $7.80 | 1 670 664 |
| Aug 10, 2023 | $7.84 | $7.91 | $7.79 | $7.82 | 1 671 318 |
| Aug 09, 2023 | $7.80 | $7.86 | $7.77 | $7.78 | 1 356 698 |
| Aug 08, 2023 | $7.81 | $7.85 | $7.77 | $7.82 | 2 700 701 |
| Aug 07, 2023 | $8.05 | $8.07 | $7.91 | $7.91 | 1 820 403 |
| Aug 04, 2023 | $8.07 | $8.14 | $8.05 | $8.06 | 1 529 385 |
| Aug 03, 2023 | $8.06 | $8.11 | $8.03 | $8.06 | 1 803 914 |
| Aug 02, 2023 | $8.26 | $8.27 | $8.09 | $8.12 | 1 626 777 |
| Aug 01, 2023 | $8.34 | $8.37 | $8.24 | $8.30 | 2 395 358 |
| Jul 31, 2023 | $8.40 | $8.52 | $8.37 | $8.45 | 3 600 381 |
| Jul 28, 2023 | $8.29 | $8.34 | $8.28 | $8.32 | 1 611 489 |
| Jul 27, 2023 | $8.41 | $8.42 | $8.23 | $8.25 | 4 620 177 |
| Jul 26, 2023 | $8.46 | $8.59 | $8.40 | $8.57 | 3 300 210 |
| Jul 25, 2023 | $8.43 | $8.49 | $8.39 | $8.45 | 1 461 169 |
| Jul 24, 2023 | $8.33 | $8.39 | $8.32 | $8.37 | 1 775 729 |
| Jul 21, 2023 | $8.45 | $8.48 | $8.42 | $8.42 | 1 404 319 |
| Jul 20, 2023 | $8.61 | $8.63 | $8.45 | $8.45 | 1 925 711 |
| Jul 19, 2023 | $8.55 | $8.64 | $8.52 | $8.60 | 2 479 340 |
| Jul 18, 2023 | $8.48 | $8.60 | $8.46 | $8.54 | 2 197 431 |
| Jul 17, 2023 | $8.45 | $8.49 | $8.40 | $8.49 | 1 364 001 |
| Jul 14, 2023 | $8.46 | $8.54 | $8.44 | $8.50 | 1 555 995 |
| Jul 13, 2023 | $8.30 | $8.50 | $8.29 | $8.50 | 4 566 323 |
