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 |
| Jul 12, 2023 | $8.12 | $8.22 | $8.11 | $8.22 | 4 322 479 |
| Jul 11, 2023 | $7.92 | $7.96 | $7.90 | $7.91 | 1 892 873 |
| Jul 10, 2023 | $7.87 | $7.93 | $7.85 | $7.91 | 1 822 297 |
| Jul 07, 2023 | $7.79 | $7.93 | $7.79 | $7.91 | 1 339 862 |
| Jul 06, 2023 | $7.84 | $7.84 | $7.71 | $7.76 | 1 330 881 |
| Jul 05, 2023 | $7.95 | $7.99 | $7.87 | $7.92 | 1 803 630 |
| Jul 03, 2023 | $7.89 | $7.91 | $7.85 | $7.86 | 835 481 |
| Jun 30, 2023 | $7.68 | $7.84 | $7.68 | $7.79 | 2 091 887 |
| Jun 29, 2023 | $7.68 | $7.76 | $7.64 | $7.72 | 874 650 |
| Jun 28, 2023 | $7.76 | $7.83 | $7.73 | $7.77 | 1 710 339 |
| Jun 27, 2023 | $7.90 | $7.90 | $7.78 | $7.84 | 1 614 565 |
| Jun 26, 2023 | $7.79 | $7.83 | $7.73 | $7.79 | 1 882 034 |
| Jun 23, 2023 | $7.67 | $7.75 | $7.63 | $7.66 | 1 352 633 |
| Jun 22, 2023 | $7.66 | $7.69 | $7.61 | $7.63 | 1 896 253 |
| Jun 21, 2023 | $7.75 | $7.78 | $7.63 | $7.72 | 3 074 839 |
| Jun 20, 2023 | $7.95 | $7.95 | $7.85 | $7.87 | 3 568 669 |
| Jun 16, 2023 | $8.18 | $8.26 | $8.15 | $8.21 | 1 278 954 |
| Jun 15, 2023 | $8.03 | $8.14 | $8.03 | $8.13 | 1 497 912 |
| Jun 14, 2023 | $8.15 | $8.21 | $8.13 | $8.16 | 1 659 976 |
| Jun 13, 2023 | $8.23 | $8.26 | $8.06 | $8.07 | 1 173 795 |
| Jun 12, 2023 | $8.22 | $8.22 | $8.15 | $8.20 | 1 415 765 |
| Jun 09, 2023 | $8.29 | $8.36 | $8.24 | $8.30 | 1 845 675 |
| Jun 08, 2023 | $8.19 | $8.31 | $8.19 | $8.28 | 3 261 579 |
| Jun 07, 2023 | $8.15 | $8.24 | $8.02 | $8.03 | 2 673 890 |
| Jun 06, 2023 | $8.13 | $8.15 | $8.03 | $8.12 | 1 245 958 |
