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 |
| Apr 11, 2016 | $6.05 | $6.09 | $6.02 | $6.07 | 4 057 262 |
| Apr 08, 2016 | $5.91 | $6.00 | $5.90 | $5.92 | 7 082 928 |
| Apr 07, 2016 | $6.18 | $6.22 | $6.15 | $6.18 | 413 567 |
| Apr 06, 2016 | $6.10 | $6.16 | $6.09 | $6.13 | 421 285 |
| Apr 05, 2016 | $6.12 | $6.17 | $6.10 | $6.15 | 375 128 |
| Apr 04, 2016 | $6.10 | $6.10 | $6.04 | $6.06 | 199 423 |
| Apr 01, 2016 | $6.01 | $6.10 | $5.98 | $6.10 | 498 473 |
| Mar 31, 2016 | $6.17 | $6.22 | $6.14 | $6.21 | 243 896 |
| Mar 30, 2016 | $6.12 | $6.16 | $6.08 | $6.09 | 190 453 |
| Mar 29, 2016 | $6.07 | $6.15 | $6.03 | $6.13 | 514 643 |
| Mar 28, 2016 | $6.19 | $6.19 | $6.04 | $6.04 | 514 459 |
| Mar 24, 2016 | $6.18 | $6.18 | $6.11 | $6.12 | 196 547 |
| Mar 23, 2016 | $6.17 | $6.19 | $6.13 | $6.15 | 675 405 |
| Mar 22, 2016 | $6.34 | $6.41 | $6.33 | $6.34 | 552 079 |
| Mar 21, 2016 | $6.31 | $6.35 | $6.29 | $6.32 | 457 445 |
| Mar 18, 2016 | $6.34 | $6.37 | $6.28 | $6.31 | 463 340 |
| Mar 17, 2016 | $6.39 | $6.44 | $6.33 | $6.36 | 551 860 |
| Mar 16, 2016 | $6.06 | $6.32 | $6.03 | $6.32 | 773 122 |
| Mar 15, 2016 | $6.04 | $6.07 | $6.02 | $6.07 | 269 851 |
| Mar 14, 2016 | $6.28 | $6.29 | $6.04 | $6.05 | 1 192 733 |
| Mar 11, 2016 | $6.26 | $6.26 | $6.16 | $6.17 | 593 720 |
| Mar 10, 2016 | $6.09 | $6.23 | $6.07 | $6.23 | 627 399 |
| Mar 09, 2016 | $6.15 | $6.20 | $5.97 | $5.99 | 1 065 525 |
| Mar 08, 2016 | $6.25 | $6.34 | $6.20 | $6.20 | 1 047 444 |
| Mar 07, 2016 | $6.22 | $6.27 | $6.19 | $6.27 | 828 514 |
