NYSE:PSLV
Sprott Physical Silver Trust Stock Price (Quote)
$9.23
+0.0200 (+0.217%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.81 | $9.97 | Wednesday, 8th May 2024 PSLV stock ended at $9.23. This is 0.217% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.42% from a day low at $9.17 to a day high of $9.30. |
| 90 days | $7.40 | $9.97 | |
| 52 weeks | $7.08 | $9.97 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $5.44 | $5.48 | $5.44 | $5.47 | 213 511 |
| Jan 27, 2016 | $5.55 | $5.58 | $5.50 | $5.54 | 186 772 |
| Jan 26, 2016 | $5.49 | $5.57 | $5.48 | $5.55 | 385 710 |
| Jan 25, 2016 | $5.44 | $5.45 | $5.42 | $5.45 | 147 497 |
| Jan 22, 2016 | $5.43 | $5.47 | $5.34 | $5.36 | 180 013 |
| Jan 21, 2016 | $5.33 | $5.39 | $5.30 | $5.38 | 120 889 |
| Jan 20, 2016 | $5.37 | $5.41 | $5.35 | $5.40 | 297 403 |
| Jan 19, 2016 | $5.40 | $5.40 | $5.33 | $5.34 | 438 912 |
| Jan 15, 2016 | $5.37 | $5.39 | $5.31 | $5.33 | 304 598 |
| Jan 14, 2016 | $5.30 | $5.30 | $5.25 | $5.29 | 235 463 |
| Jan 13, 2016 | $5.34 | $5.42 | $5.33 | $5.40 | 258 767 |
| Jan 12, 2016 | $5.31 | $5.31 | $5.26 | $5.27 | 324 039 |
| Jan 11, 2016 | $5.41 | $5.42 | $5.31 | $5.32 | 344 878 |
| Jan 08, 2016 | $5.38 | $5.40 | $5.33 | $5.35 | 416 944 |
| Jan 07, 2016 | $5.40 | $5.50 | $5.37 | $5.48 | 388 129 |
| Jan 06, 2016 | $5.35 | $5.40 | $5.31 | $5.35 | 438 809 |
| Jan 05, 2016 | $5.33 | $5.35 | $5.30 | $5.32 | 145 340 |
