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 |
| Mar 04, 2016 | $6.09 | $6.26 | $6.09 | $6.16 | 892 068 |
| Mar 03, 2016 | $5.87 | $6.06 | $5.87 | $6.04 | 559 459 |
| Mar 02, 2016 | $5.78 | $5.86 | $5.78 | $5.84 | 215 024 |
| Mar 01, 2016 | $5.86 | $5.87 | $5.76 | $5.80 | 258 423 |
| Feb 29, 2016 | $5.79 | $5.87 | $5.78 | $5.86 | 307 946 |
| Feb 26, 2016 | $5.92 | $5.92 | $5.76 | $5.78 | 628 494 |
| Feb 25, 2016 | $5.94 | $5.99 | $5.93 | $5.96 | 444 266 |
| Feb 24, 2016 | $6.08 | $6.13 | $5.96 | $5.99 | 514 454 |
| Feb 23, 2016 | $5.98 | $6.03 | $5.96 | $6.02 | 458 786 |
| Feb 22, 2016 | $5.93 | $5.98 | $5.90 | $5.93 | 386 330 |
| Feb 19, 2016 | $6.04 | $6.07 | $6.02 | $6.04 | 411 900 |
| Feb 18, 2016 | $5.99 | $6.11 | $5.98 | $6.09 | 528 740 |
| Feb 17, 2016 | $5.96 | $6.01 | $5.96 | $5.99 | 265 257 |
| Feb 16, 2016 | $6.05 | $6.06 | $5.93 | $5.95 | 683 131 |
| Feb 12, 2016 | $6.15 | $6.18 | $6.12 | $6.17 | 464 366 |
| Feb 11, 2016 | $6.10 | $6.23 | $6.06 | $6.14 | 761 071 |
| Feb 10, 2016 | $5.91 | $5.95 | $5.85 | $5.93 | 321 473 |
| Feb 09, 2016 | $5.97 | $6.02 | $5.90 | $5.91 | 610 841 |
| Feb 08, 2016 | $5.88 | $6.00 | $5.85 | $5.95 | 1 094 135 |
| Feb 05, 2016 | $5.63 | $5.80 | $5.63 | $5.80 | 446 549 |
| Feb 04, 2016 | $5.72 | $5.73 | $5.67 | $5.72 | 510 360 |
| Feb 03, 2016 | $5.54 | $5.67 | $5.53 | $5.65 | 673 552 |
| Feb 02, 2016 | $5.50 | $5.54 | $5.47 | $5.49 | 161 595 |
| Feb 01, 2016 | $5.51 | $5.54 | $5.48 | $5.52 | 411 281 |
| Jan 29, 2016 | $5.45 | $5.50 | $5.44 | $5.47 | 302 248 |
