UK markets close in 5 hours 37 minutes

Sprott Physical Silver Trust (PSLV)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
9.54-0.02 (-0.21%)
At close: 04:00PM EDT
9.60 +0.06 (+0.63%)
Pre-market: 05:33AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20249.639.659.509.549.542,603,100
17 Apr 20249.639.719.479.569.565,040,300
16 Apr 20249.609.609.409.509.507,735,900
15 Apr 20249.589.739.399.709.708,220,800
12 Apr 20249.839.979.349.419.4111,287,100
11 Apr 20249.379.559.289.539.533,964,200
10 Apr 20249.309.599.219.319.316,008,600
09 Apr 20249.499.559.289.449.446,625,600
08 Apr 20249.369.389.179.389.384,543,400
05 Apr 20249.009.288.979.259.256,087,100
04 Apr 20249.079.228.999.029.027,263,200
03 Apr 20248.919.138.889.109.108,909,600
02 Apr 20248.518.798.488.768.769,152,200
01 Apr 20248.468.478.278.358.354,252,700
28 Mar 20248.228.348.188.298.294,146,000
27 Mar 20248.138.248.138.208.202,679,900
26 Mar 20248.258.258.128.138.132,677,200
25 Mar 20248.238.288.198.218.213,869,800
22 Mar 20248.238.298.178.208.202,094,000
21 Mar 20248.448.448.198.238.233,065,500
20 Mar 20248.258.538.238.478.472,654,600
19 Mar 20248.318.318.228.278.273,731,100
18 Mar 20248.458.468.328.368.363,269,000
15 Mar 20248.428.508.388.438.434,234,500
14 Mar 20248.408.408.268.318.313,025,000
13 Mar 20248.168.398.148.348.344,754,600
12 Mar 20248.148.148.018.068.061,821,500
11 Mar 20248.188.208.138.178.172,892,900
08 Mar 20248.148.198.068.108.102,859,400
07 Mar 20248.098.198.078.108.102,083,800
06 Mar 20247.978.117.968.068.062,629,000
05 Mar 20247.998.047.887.887.883,129,000
04 Mar 20247.797.977.797.977.973,431,900
01 Mar 20247.587.757.527.717.712,612,800
29 Feb 20247.587.587.517.567.561,685,900
28 Feb 20247.477.497.457.477.471,174,200
27 Feb 20247.567.567.487.507.50968,600
26 Feb 20247.537.577.497.527.522,818,100
23 Feb 20247.597.687.557.657.651,397,400
22 Feb 20247.637.667.587.587.581,440,300
21 Feb 20247.687.707.617.647.641,689,800
20 Feb 20247.757.767.667.697.693,737,700
16 Feb 20247.707.877.667.857.852,607,500
15 Feb 20247.637.737.637.667.662,059,200
14 Feb 20247.447.547.417.497.491,939,500
13 Feb 20247.517.527.407.437.432,555,800
12 Feb 20247.607.667.587.637.631,454,700
09 Feb 20247.607.637.537.617.612,459,200
08 Feb 20247.527.647.527.637.631,765,400
07 Feb 20247.537.597.497.497.491,921,400
06 Feb 20247.537.607.537.567.561,341,100
05 Feb 20247.557.597.537.577.571,845,300
02 Feb 20247.617.687.577.647.642,356,600
01 Feb 20247.717.847.717.807.801,873,300
31 Jan 20247.787.867.687.687.684,528,700
30 Jan 20247.857.857.717.797.792,033,200
29 Jan 20247.727.817.647.787.782,193,800
26 Jan 20247.657.707.637.657.651,238,500
25 Jan 20247.707.747.647.687.681,918,300
24 Jan 20247.747.747.597.627.625,286,400
23 Jan 20247.537.597.517.597.592,792,300
22 Jan 20247.437.537.407.457.452,445,600
19 Jan 20247.657.657.587.607.601,508,600
18 Jan 20247.597.677.577.657.651,599,400
17 Jan 20247.647.667.577.617.613,301,200
16 Jan 20247.807.807.717.747.742,194,400
12 Jan 20247.897.957.777.827.823,487,700
11 Jan 20247.787.827.587.707.707,066,900
10 Jan 20247.797.817.747.787.781,991,200
09 Jan 20247.887.907.787.797.791,755,800
08 Jan 20247.857.907.817.867.861,754,600
05 Jan 20247.898.027.837.887.883,170,200
04 Jan 20247.757.857.727.837.832,102,200
03 Jan 20247.827.887.777.827.823,415,400
02 Jan 20248.098.148.018.018.012,879,700
29 Dec 20238.018.157.988.088.082,879,900
28 Dec 20238.208.258.138.148.143,116,800
27 Dec 20238.188.328.188.238.232,503,300
26 Dec 20238.148.258.148.238.231,806,600
22 Dec 20238.308.378.188.218.212,465,900
21 Dec 20238.278.328.248.308.301,824,800
20 Dec 20238.278.308.188.218.212,188,300
19 Dec 20238.148.248.148.198.191,618,400
18 Dec 20238.138.188.068.118.111,902,700
15 Dec 20238.218.218.108.148.142,479,100
14 Dec 20238.198.308.198.258.254,017,900
13 Dec 20237.728.127.688.108.104,031,300
12 Dec 20237.827.827.757.777.771,905,000
11 Dec 20237.817.837.757.807.803,096,400
08 Dec 20237.968.037.817.857.854,462,000
07 Dec 20238.118.138.058.088.081,548,300
06 Dec 20238.248.258.128.138.132,402,800
05 Dec 20238.278.298.158.208.205,337,100
04 Dec 20238.418.478.288.318.313,638,600
01 Dec 20238.518.668.518.608.602,746,600
30 Nov 20238.488.548.458.548.542,714,600
29 Nov 20238.498.568.448.478.473,468,600
28 Nov 20238.408.508.378.488.482,867,500
27 Nov 20238.368.428.348.358.353,044,400
24 Nov 20238.158.258.158.258.251,311,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...