Get the Stockscreener App
10.45
1.60%
-0.17
After Hours:
10.45
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 September 30, 2024, is $10.45.
- Sprott Physical Silver Trust all-time high stock price is $11.08, occurred on February 01, 2021.
- 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 140.78% to $10.45 now.
- The 52-week high stock price for PSLV is $10.88, representing a 4.11% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for PSLV is $7.0835, indicating a -32.22% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Sprott Physical Silver Trust (PSLV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $10.50 | $10.36 | $0.14 | 7,220,273.0 | -1.60% |
| Sep 27, 2024 | $10.84 | $10.53 | $0.315 | 7,195,705.0 | -1.30% |
| Sep 26, 2024 | $10.84 | $10.64 | $0.1965 | 5,619,830.0 | +1.03% |
| Sep 25, 2024 | $10.84 | $10.61 | $0.225 | 7,257,775.0 | -1.75% |
| Sep 24, 2024 | $10.84 | $10.43 | $0.415 | 12,743,639.0 | +4.73% |
| Sep 23, 2024 | $10.47 | $10.34 | $0.13 | 4,632,537.0 | -1.43% |
| Sep 20, 2024 | $10.57 | $10.41 | $0.16 | 5,529,882.0 | +1.25% |
| Sep 19, 2024 | $10.49 | $10.32 | $0.175 | 6,454,638.0 | +3.18% |
| Sep 18, 2024 | $10.54 | $10.01 | $0.5323 | 9,907,366.0 | -2.90% |
| Sep 17, 2024 | $10.48 | $10.30 | $0.1737 | 4,789,698.0 | -0.48% |
| Sep 16, 2024 | $10.48 | $10.34 | $0.1399 | 4,810,887.0 | +0.10% |
| Sep 13, 2024 | $10.46 | $10.29 | $0.17 | 7,981,204.0 | +2.77% |
| Sep 12, 2024 | $10.13 | $9.88 | $0.25 | 9,367,872.0 | +3.91% |
| Sep 11, 2024 | $9.77 | $9.55 | $0.22 | 5,479,097.0 | +0.62% |
| Sep 10, 2024 | $9.69 | $9.55 | $0.135 | 4,068,826.0 | +0.42% |
| Sep 09, 2024 | $9.65 | $9.53 | $0.1199 | 4,251,054.0 | +1.37% |
| Sep 06, 2024 | $9.81 | $9.42 | $0.395 | 5,934,138.0 | -2.76% |
| Sep 05, 2024 | $9.90 | $9.73 | $0.1649 | 4,660,361.0 | +1.88% |
| Sep 04, 2024 | $9.65 | $9.52 | $0.129 | 4,342,495.0 | +0.52% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $10.84 | $9.42 | $1.42 | 134,129,553.0 | +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% |
Sprott Physical Silver Trust Stock (PSLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.34 | $7.50 | $0.837 | 107,741,615.0 | +9.43% |
| Nov, 2022 | $7.54 | $6.58 | $0.9596 | 87,912,727.0 | +12.56% |
| Oct, 2022 | $7.29 | $6.33 | $0.96 | 103,193,400.0 | +1.06% |
| Sep, 2022 | $6.89 | $6.16 | $0.73 | 89,185,070.0 | +5.08% |
| Aug, 2022 | $7.18 | $6.29 | $0.89 | 63,374,894.0 | -9.22% |
| Jul, 2022 | $6.94 | $6.20 | $0.74 | 78,189,317.0 | +0.58% |
| Jun, 2022 | $7.66 | $6.88 | $0.782 | 68,571,694.0 | -6.50% |
| May, 2022 | $8.04 | $7.08 | $0.96 | 97,920,364.0 | -7.05% |
| Apr, 2022 | $9.17 | $7.91 | $1.26 | 101,028,460.0 | -9.46% |
| Mar, 2022 | $9.31 | $8.50 | $0.815 | 151,447,594.0 | +3.42% |
| Feb, 2022 | $8.78 | $7.62 | $1.16 | 69,366,493.0 | +9.00% |
| Jan, 2022 | $8.54 | $7.60 | $0.9383 | 66,978,383.0 | -2.99% |
0.53%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):