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 |
| Jul 05, 2016 | $7.69 | $7.76 | $7.57 | $7.74 | 2 170 763 |
| Jul 01, 2016 | $7.41 | $7.67 | $7.41 | $7.60 | 1 732 516 |
| Jun 30, 2016 | $7.09 | $7.25 | $7.06 | $7.25 | 885 586 |
| Jun 29, 2016 | $6.98 | $7.05 | $6.97 | $7.01 | 1 728 369 |
| Jun 28, 2016 | $6.81 | $6.83 | $6.78 | $6.80 | 721 571 |
| Jun 27, 2016 | $6.82 | $6.82 | $6.75 | $6.80 | 960 727 |
| Jun 24, 2016 | $6.87 | $6.87 | $6.72 | $6.80 | 1 419 454 |
| Jun 23, 2016 | $6.61 | $6.64 | $6.59 | $6.61 | 560 740 |
| Jun 22, 2016 | $6.57 | $6.60 | $6.56 | $6.58 | 530 323 |
| Jun 21, 2016 | $6.63 | $6.63 | $6.55 | $6.55 | 997 544 |
| Jun 20, 2016 | $6.60 | $6.70 | $6.60 | $6.68 | 428 874 |
| Jun 17, 2016 | $6.65 | $6.66 | $6.57 | $6.65 | 542 893 |
| Jun 16, 2016 | $6.80 | $6.81 | $6.53 | $6.53 | 1 254 186 |
| Jun 15, 2016 | $6.69 | $6.72 | $6.66 | $6.69 | 911 633 |
| Jun 14, 2016 | $6.67 | $6.67 | $6.60 | $6.65 | 973 444 |
| Jun 13, 2016 | $6.62 | $6.65 | $6.60 | $6.64 | 872 146 |
| Jun 10, 2016 | $6.62 | $6.64 | $6.55 | $6.61 | 698 135 |
| Jun 09, 2016 | $6.51 | $6.62 | $6.51 | $6.60 | 879 681 |
| Jun 08, 2016 | $6.48 | $6.53 | $6.47 | $6.50 | 789 274 |
| Jun 07, 2016 | $6.29 | $6.29 | $6.23 | $6.27 | 543 858 |
| Jun 06, 2016 | $6.31 | $6.32 | $6.27 | $6.31 | 715 053 |
| Jun 03, 2016 | $6.25 | $6.29 | $6.23 | $6.28 | 1 005 902 |
| Jun 02, 2016 | $6.10 | $6.12 | $6.07 | $6.10 | 397 197 |
| Jun 01, 2016 | $6.09 | $6.11 | $6.02 | $6.07 | 838 658 |
| May 31, 2016 | $6.11 | $6.14 | $6.08 | $6.09 | 512 856 |
