Sprott Physical Silver Trust (PSLV)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 10.79 | 11.09 | 10.68 | 10.82 | 10.82 | 7,374,000 |
| Oct 03, 2024 | 10.67 | 10.83 | 10.61 | 10.78 | 10.78 | 6,074,400 |
| Oct 02, 2024 | 10.70 | 10.85 | 10.56 | 10.67 | 10.67 | 6,987,700 |
| Oct 01, 2024 | 10.60 | 10.70 | 10.49 | 10.51 | 10.51 | 8,631,600 |
| Sept 30, 2024 | 10.49 | 10.50 | 10.36 | 10.45 | 10.45 | 7,220,400 |
| Sept 27, 2024 | 10.78 | 10.84 | 10.53 | 10.62 | 10.62 | 7,195,300 |
| Sept 26, 2024 | 10.76 | 10.84 | 10.64 | 10.76 | 10.76 | 5,633,900 |
| Sept 25, 2024 | 10.73 | 10.84 | 10.61 | 10.65 | 10.65 | 7,283,500 |
| Sept 24, 2024 | 10.45 | 10.84 | 10.43 | 10.84 | 10.84 | 12,752,500 |
| Sept 23, 2024 | 10.45 | 10.47 | 10.34 | 10.35 | 10.35 | 4,643,800 |
| Sept 20, 2024 | 10.50 | 10.57 | 10.41 | 10.50 | 10.50 | 5,536,000 |
| Sept 19, 2024 | 10.42 | 10.50 | 10.32 | 10.37 | 10.37 | 6,456,400 |
| Sept 18, 2024 | 10.35 | 10.54 | 10.01 | 10.05 | 10.05 | 9,915,100 |
| Sept 17, 2024 | 10.38 | 10.48 | 10.31 | 10.35 | 10.35 | 4,798,600 |
| Sept 16, 2024 | 10.47 | 10.48 | 10.34 | 10.40 | 10.40 | 4,817,100 |
| Sept 13, 2024 | 10.33 | 10.47 | 10.30 | 10.39 | 10.39 | 7,999,200 |
| Sept 12, 2024 | 9.93 | 10.13 | 9.88 | 10.11 | 10.11 | 9,372,400 |
| Sept 11, 2024 | 9.72 | 9.77 | 9.55 | 9.73 | 9.73 | 5,483,000 |
| Sept 10, 2024 | 9.69 | 9.69 | 9.56 | 9.67 | 9.67 | 4,101,400 |
| Sept 09, 2024 | 9.60 | 9.65 | 9.53 | 9.63 | 9.63 | 4,256,100 |
| Sept 06, 2024 | 9.76 | 9.82 | 9.42 | 9.50 | 9.50 | 5,943,000 |
| Sept 05, 2024 | 9.83 | 9.90 | 9.74 | 9.77 | 9.77 | 4,661,200 |
| Sept 04, 2024 | 9.55 | 9.65 | 9.52 | 9.59 | 9.59 | 4,344,000 |
| Sept 03, 2024 | 9.66 | 9.66 | 9.43 | 9.54 | 9.54 | 4,662,700 |
| Aug 30, 2024 | 9.96 | 10.00 | 9.77 | 9.82 | 9.82 | 4,198,200 |
| Aug 29, 2024 | 9.97 | 10.09 | 9.94 | 9.99 | 9.99 | 3,489,700 |
| Aug 28, 2024 | 10.02 | 10.02 | 9.89 | 9.95 | 9.95 | 3,712,400 |
| Aug 27, 2024 | 10.15 | 10.25 | 10.11 | 10.22 | 10.22 | 3,407,400 |
| Aug 26, 2024 | 10.22 | 10.22 | 10.11 | 10.21 | 10.21 | 3,621,100 |
| Aug 23, 2024 | 10.04 | 10.19 | 9.99 | 10.15 | 10.15 | 8,488,600 |
| Aug 22, 2024 | 10.10 | 10.10 | 9.86 | 9.90 | 9.90 | 4,831,300 |
| Aug 21, 2024 | 10.09 | 10.19 | 10.01 | 10.11 | 10.11 | 4,224,200 |
| Aug 20, 2024 | 10.20 | 10.23 | 10.03 | 10.07 | 10.07 | 6,172,700 |
| Aug 19, 2024 | 9.87 | 10.06 | 9.84 | 10.03 | 10.03 | 5,614,600 |
| Aug 16, 2024 | 9.62 | 9.86 | 9.60 | 9.86 | 9.86 | 3,993,700 |
| Aug 15, 2024 | 9.65 | 9.68 | 9.52 | 9.63 | 9.63 | 8,444,200 |
| Aug 14, 2024 | 9.47 | 9.52 | 9.29 | 9.40 | 9.40 | 2,902,200 |
| Aug 13, 2024 | 9.45 | 9.52 | 9.40 | 9.51 | 9.51 | 2,749,800 |
| Aug 12, 2024 | 9.48 | 9.57 | 9.40 | 9.55 | 9.55 | 2,924,900 |
| Aug 09, 2024 | 9.38 | 9.44 | 9.30 | 9.37 | 9.37 | 2,474,300 |
| Aug 08, 2024 | 9.31 | 9.41 | 9.27 | 9.35 | 9.35 | 10,185,000 |
| Aug 07, 2024 | 9.31 | 9.35 | 9.12 | 9.17 | 9.17 | 4,828,800 |
| Aug 06, 2024 | 9.20 | 9.39 | 9.19 | 9.28 | 9.28 | 6,145,700 |
| Aug 05, 2024 | 9.21 | 9.40 | 9.20 | 9.31 | 9.31 | 7,552,400 |
| Aug 02, 2024 | 9.93 | 9.95 | 9.56 | 9.77 | 9.77 | 5,019,600 |
| Aug 01, 2024 | 9.95 | 9.97 | 9.66 | 9.77 | 9.77 | 3,605,400 |
| Jul 31, 2024 | 9.85 | 9.94 | 9.80 | 9.91 | 9.91 | 4,308,900 |
| Jul 30, 2024 | 9.58 | 9.74 | 9.53 | 9.69 | 9.69 | 3,539,900 |
| Jul 29, 2024 | 9.60 | 9.62 | 9.36 | 9.56 | 9.56 | 4,480,100 |
| Jul 26, 2024 | 9.55 | 9.60 | 9.47 | 9.58 | 9.58 | 3,851,900 |
| Jul 25, 2024 | 9.49 | 9.59 | 9.34 | 9.54 | 9.54 | 5,535,900 |
| Jul 24, 2024 | 10.02 | 10.09 | 9.90 | 9.92 | 9.92 | 2,063,800 |
| Jul 23, 2024 | 9.94 | 10.01 | 9.90 | 10.01 | 10.01 | 2,065,400 |
| Jul 22, 2024 | 9.90 | 10.00 | 9.87 | 10.00 | 10.00 | 2,443,000 |
| Jul 19, 2024 | 9.90 | 10.03 | 9.89 | 9.99 | 9.99 | 2,798,200 |
| Jul 18, 2024 | 10.40 | 10.43 | 10.16 | 10.21 | 10.21 | 3,395,200 |
| Jul 17, 2024 | 10.60 | 10.63 | 10.29 | 10.37 | 10.37 | 4,339,900 |
| Jul 16, 2024 | 10.51 | 10.75 | 10.50 | 10.73 | 10.73 | 2,949,100 |
| Jul 15, 2024 | 10.52 | 10.65 | 10.44 | 10.51 | 10.51 | 3,843,100 |
| Jul 12, 2024 | 10.51 | 10.62 | 10.48 | 10.54 | 10.54 | 3,794,900 |
| Jul 11, 2024 | 10.72 | 10.79 | 10.61 | 10.74 | 10.74 | 7,890,100 |
| Jul 10, 2024 | 10.53 | 10.60 | 10.43 | 10.48 | 10.48 | 2,005,100 |
| Jul 09, 2024 | 10.53 | 10.60 | 10.37 | 10.49 | 10.49 | 3,954,300 |
| Jul 08, 2024 | 10.57 | 10.60 | 10.34 | 10.48 | 10.48 | 3,794,700 |
| Jul 05, 2024 | 10.47 | 10.68 | 10.45 | 10.63 | 10.63 | 5,896,900 |
| Jul 03, 2024 | 10.36 | 10.44 | 10.34 | 10.36 | 10.36 | 4,859,200 |
| Jul 02, 2024 | 10.03 | 10.19 | 10.02 | 10.10 | 10.10 | 4,500,800 |
| Jul 01, 2024 | 9.96 | 10.05 | 9.93 | 10.04 | 10.04 | 5,534,700 |
| Jun 28, 2024 | 10.01 | 10.03 | 9.90 | 9.93 | 9.93 | 4,568,200 |
| Jun 27, 2024 | 9.91 | 9.95 | 9.82 | 9.86 | 9.86 | 3,261,600 |
| Jun 26, 2024 | 9.75 | 9.89 | 9.72 | 9.82 | 9.82 | 5,681,800 |
| Jun 25, 2024 | 9.99 | 9.99 | 9.80 | 9.82 | 9.82 | 4,762,500 |
| Jun 24, 2024 | 10.08 | 10.10 | 10.00 | 10.04 | 10.04 | 3,112,100 |
| Jun 21, 2024 | 10.21 | 10.21 | 9.98 | 10.03 | 10.03 | 10,883,400 |
| Jun 20, 2024 | 10.12 | 10.42 | 10.11 | 10.35 | 10.35 | 10,826,200 |
| Jun 18, 2024 | 9.83 | 9.97 | 9.81 | 9.93 | 9.93 | 4,716,800 |
| Jun 17, 2024 | 9.91 | 9.93 | 9.78 | 9.90 | 9.90 | 3,527,400 |
| Jun 14, 2024 | 9.84 | 9.96 | 9.75 | 9.96 | 9.96 | 4,883,200 |
| Jun 13, 2024 | 9.88 | 9.93 | 9.64 | 9.72 | 9.72 | 3,724,800 |
| Jun 12, 2024 | 10.14 | 10.16 | 9.93 | 9.94 | 9.94 | 4,359,300 |
| Jun 11, 2024 | 9.86 | 9.89 | 9.78 | 9.85 | 9.85 | 3,737,000 |
| Jun 10, 2024 | 9.99 | 10.06 | 9.92 | 10.00 | 10.00 | 3,182,000 |
| Jun 07, 2024 | 10.06 | 10.06 | 9.82 | 9.83 | 9.83 | 9,286,000 |
| Jun 06, 2024 | 10.25 | 10.53 | 10.21 | 10.50 | 10.50 | 5,754,700 |
| Jun 05, 2024 | 10.03 | 10.14 | 9.94 | 10.12 | 10.12 | 5,191,800 |
| Jun 04, 2024 | 10.13 | 10.13 | 9.90 | 9.98 | 9.98 | 5,199,000 |
| Jun 03, 2024 | 10.25 | 10.42 | 10.18 | 10.31 | 10.31 | 5,329,400 |
| May 31, 2024 | 10.58 | 10.63 | 10.16 | 10.21 | 10.21 | 4,453,500 |
| May 30, 2024 | 10.61 | 10.70 | 10.44 | 10.46 | 10.46 | 4,849,500 |
| May 29, 2024 | 10.67 | 10.85 | 10.63 | 10.74 | 10.74 | 4,291,000 |
| May 28, 2024 | 10.75 | 10.76 | 10.52 | 10.73 | 10.73 | 4,383,400 |
| May 24, 2024 | 10.19 | 10.24 | 10.11 | 10.15 | 10.15 | 3,349,000 |
| May 23, 2024 | 10.29 | 10.36 | 10.05 | 10.06 | 10.06 | 4,220,000 |
| May 22, 2024 | 10.70 | 10.70 | 10.26 | 10.34 | 10.34 | 6,918,400 |
| May 21, 2024 | 10.70 | 10.85 | 10.59 | 10.76 | 10.76 | 4,806,300 |
| May 20, 2024 | 10.57 | 10.88 | 10.39 | 10.68 | 10.68 | 8,156,300 |
| May 17, 2024 | 10.26 | 10.54 | 10.15 | 10.54 | 10.54 | 9,253,900 |
| May 16, 2024 | 9.94 | 10.03 | 9.88 | 9.97 | 9.97 | 2,580,300 |
| May 15, 2024 | 9.83 | 10.01 | 9.62 | 10.01 | 10.01 | 3,916,200 |
| May 14, 2024 | 9.59 | 9.71 | 9.56 | 9.65 | 9.65 | 2,948,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.