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 |
| May 27, 2016 | $6.18 | $6.22 | $6.13 | $6.14 | 511 430 |
| May 26, 2016 | $6.26 | $6.29 | $6.19 | $6.22 | 803 719 |
| May 25, 2016 | $6.20 | $6.20 | $6.16 | $6.18 | 462 135 |
| May 24, 2016 | $6.20 | $6.23 | $6.15 | $6.15 | 1 099 747 |
| May 23, 2016 | $6.25 | $6.25 | $6.21 | $6.22 | 1 003 421 |
| May 20, 2016 | $6.35 | $6.36 | $6.25 | $6.32 | 964 963 |
| May 19, 2016 | $6.26 | $6.34 | $6.24 | $6.29 | 1 505 816 |
| May 18, 2016 | $6.53 | $6.59 | $6.37 | $6.43 | 1 426 854 |
| May 17, 2016 | $6.57 | $6.65 | $6.56 | $6.62 | 551 861 |
| May 16, 2016 | $6.65 | $6.66 | $6.54 | $6.58 | 530 549 |
| May 13, 2016 | $6.49 | $6.57 | $6.45 | $6.53 | 749 162 |
| May 12, 2016 | $6.65 | $6.65 | $6.51 | $6.52 | 509 928 |
| May 11, 2016 | $6.63 | $6.67 | $6.58 | $6.63 | 531 378 |
| May 10, 2016 | $6.51 | $6.53 | $6.46 | $6.49 | 371 023 |
| May 09, 2016 | $6.55 | $6.55 | $6.45 | $6.46 | 854 678 |
| May 06, 2016 | $6.59 | $6.74 | $6.59 | $6.67 | 789 761 |
| May 05, 2016 | $6.70 | $6.70 | $6.56 | $6.59 | 328 918 |
| May 04, 2016 | $6.62 | $6.66 | $6.55 | $6.60 | 851 666 |
| May 03, 2016 | $6.71 | $6.72 | $6.60 | $6.65 | 851 217 |
| May 02, 2016 | $6.85 | $6.85 | $6.65 | $6.66 | 1 531 517 |
| Apr 29, 2016 | $6.83 | $6.88 | $6.80 | $6.85 | 1 632 371 |
| Apr 28, 2016 | $6.58 | $6.75 | $6.58 | $6.74 | 1 646 016 |
| Apr 27, 2016 | $6.53 | $6.60 | $6.48 | $6.53 | 1 087 623 |
| Apr 26, 2016 | $6.47 | $6.50 | $6.45 | $6.49 | 548 768 |
| Apr 25, 2016 | $6.46 | $6.50 | $6.41 | $6.44 | 959 235 |
