Get the Stockscreener App
10.79
1.14%
-0.13
After Hours:
10.79
Sprott Physical Silver Trust Stock (PSLV) Price History
The historical daily chart and data for Sprott Physical Silver Trust stock (PSLV), show that the latest closing stock price as of February 07, 2025, is $10.79.
- Sprott Physical Silver Trust all-time high stock price is $11.77, occurred on October 22, 2024.
- The lowest Sprott Physical Silver Trust stock price recorded was $4.34 on March 18, 2020. Since then, Sprott Physical Silver Trust's stock price has risen over 148.62% to $10.79 now.
- The 52-week high stock price for PSLV is $11.77, representing a 9.08% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for PSLV is $7.40, indicating a -31.42% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Sprott Physical Silver Trust (PSLV) stock in the beginning of 2024 was $7.9173. The stock closed the year at $8.24, a gain of over 4.08% for the year.
The table below shows more information about PSLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $11.04 | $10.77 | $0.2699 | 45,105,489.0 | -1.19% |
| Feb 06, 2025 | $10.92 | $10.73 | $0.19 | 22,241,664.0 | +0.09% |
| Feb 05, 2025 | $10.99 | $10.88 | $0.11 | 27,653,463.0 | +0.74% |
| Feb 04, 2025 | $10.91 | $10.72 | $0.19 | 39,297,943.0 | +2.56% |
| Feb 03, 2025 | $10.64 | $10.40 | $0.24 | 40,792,361.0 | +0.48% |
| Jan 31, 2025 | $10.64 | $10.47 | $0.17 | 36,980,134.0 | -0.66% |
| Jan 30, 2025 | $10.66 | $10.52 | $0.14 | 34,181,456.0 | +2.72% |
| Jan 29, 2025 | $10.40 | $10.25 | $0.1463 | 37,099,971.0 | +0.98% |
| Jan 28, 2025 | $10.23 | $10.10 | $0.13 | 20,118,465.0 | +0.69% |
| Jan 27, 2025 | $10.21 | $9.96 | $0.25 | 28,934,325.0 | -1.46% |
| Jan 24, 2025 | $10.35 | $10.24 | $0.11 | 24,966,748.0 | +0.59% |
| Jan 23, 2025 | $10.25 | $10.12 | $0.13 | 19,848,645.0 | -1.26% |
| Jan 22, 2025 | $10.38 | $10.26 | $0.1199 | 12,353,683.0 | +0.10% |
| Jan 21, 2025 | $10.35 | $10.26 | $0.09 | 13,502,059.0 | +1.57% |
| Jan 17, 2025 | $10.23 | $10.10 | $0.1299 | 20,416,558.0 | -1.36% |
| Jan 16, 2025 | $10.39 | $10.28 | $0.11 | 18,725,364.0 | +0.19% |
| Jan 15, 2025 | $10.30 | $10.11 | $0.1899 | 17,737,918.0 | +2.79% |
| Jan 14, 2025 | $10.06 | $9.93 | $0.1335 | 17,179,149.0 | +1.01% |
| Jan 13, 2025 | $9.99 | $9.88 | $0.11 | 18,076,333.0 | -2.17% |
| Jan 10, 2025 | $10.26 | $10.12 | $0.14 | 30,346,598.0 | +0.80% |
| Jan 08, 2025 | $10.14 | $9.96 | $0.18 | 16,352,888.0 | +0.40% |
Sprott Physical Silver Trust Stock (PSLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Physical Silver Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Physical Silver Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Physical Silver Trust Stock (PSLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $11.04 | $10.40 | $0.6399 | 175,090,920.0 | +2.66% |
| Jan, 2025 | $10.66 | $9.78 | $0.88 | 433,059,476.0 | +8.91% |
Sprott Physical Silver Trust Stock (PSLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.82 | $9.60 | $1.22 | 237,590,001.0 | -6.40% |
| Nov, 2024 | $11.22 | $10.08 | $1.14 | 148,276,529.0 | -6.86% |
| Oct, 2024 | $11.77 | $10.15 | $1.62 | 180,707,974.0 | +6.03% |
| Sep, 2024 | $10.84 | $9.42 | $1.42 | 126,909,280.0 | +6.42% |
| Aug, 2024 | $10.25 | $9.12 | $1.13 | 108,454,451.0 | -0.91% |
| Jul, 2024 | $10.79 | $9.34 | $1.45 | 87,599,172.0 | -0.20% |
| Jun, 2024 | $10.53 | $9.64 | $0.8917 | 101,893,209.0 | -2.74% |
| May, 2024 | $10.88 | $8.81 | $2.07 | 91,035,886.0 | +14.85% |
| Apr, 2024 | $9.97 | $8.27 | $1.71 | 120,599,540.0 | +7.24% |
| Mar, 2024 | $8.53 | $7.52 | $1.01 | 61,516,351.0 | +9.66% |
| Feb, 2024 | $7.87 | $7.40 | $0.47 | 39,050,685.0 | -1.56% |
| Jan, 2024 | $8.14 | $7.40 | $0.7399 | 58,603,854.0 | -4.95% |
Sprott Physical Silver Trust Stock (PSLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.66 | $7.68 | $0.98 | 55,897,296.0 | -5.39% |
| Nov, 2023 | $8.56 | $7.46 | $1.11 | 50,988,184.0 | +9.91% |
| Oct, 2023 | $8.04 | $7.08 | $0.9565 | 64,632,053.0 | +2.51% |
| Sep, 2023 | $8.47 | $7.57 | $0.90 | 64,883,620.0 | -9.33% |
| Aug, 2023 | $8.56 | $7.70 | $0.86 | 49,970,471.0 | -1.07% |
| Jul, 2023 | $8.64 | $7.71 | $0.935 | 45,279,228.0 | +8.47% |
| Jun, 2023 | $8.36 | $7.61 | $0.75 | 39,899,446.0 | -4.30% |
| May, 2023 | $8.99 | $7.86 | $1.13 | 58,744,018.0 | -4.91% |
| Apr, 2023 | $8.98 | $8.26 | $0.72 | 69,724,898.0 | +2.64% |
| Mar, 2023 | $8.34 | $6.85 | $1.49 | 101,723,472.0 | +16.32% |
| Feb, 2023 | $8.31 | $7.05 | $1.26 | 63,501,929.0 | -11.15% |
| Jan, 2023 | $8.40 | $7.76 | $0.6399 | 66,299,471.0 | -2.06% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):