PSLV Price Analysis

Sprott Physical Silver Trust (PSLV)

9.27 +0.04 (+0.43%) USD | NYSEARCA | Apr 25, 13:05

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 24, 2024	9.20	9.275	9.17	9.23	2.427M
Apr 23, 2024	9.12	9.26	9.105	9.23	2.821M
Apr 22, 2024	9.22	9.325	9.14	9.21	6.136M
Apr 19, 2024	9.60	9.73	9.58	9.70	2.863M
Apr 18, 2024	9.63	9.65	9.50	9.54	2.607M
Apr 17, 2024	9.63	9.71	9.465	9.56	5.040M
Apr 16, 2024	9.60	9.60	9.40	9.50	7.736M
Apr 15, 2024	9.58	9.73	9.392	9.70	8.221M
Apr 12, 2024	9.83	9.97	9.340	9.41	11.29M
Apr 11, 2024	9.37	9.55	9.275	9.53	3.964M
Apr 10, 2024	9.30	9.59	9.21	9.31	6.009M
Apr 09, 2024	9.49	9.55	9.28	9.44	6.626M
Apr 08, 2024	9.36	9.38	9.17	9.38	4.543M
Apr 05, 2024	9.00	9.28	8.97	9.25	6.094M
Apr 04, 2024	9.07	9.22	8.99	9.02	7.263M
Apr 03, 2024	8.91	9.13	8.88	9.10	8.910M
Apr 02, 2024	8.51	8.79	8.485	8.76	9.152M
Apr 01, 2024	8.46	8.470	8.265	8.35	4.253M
Mar 28, 2024	8.22	8.34	8.18	8.29	4.146M
Mar 27, 2024	8.13	8.240	8.13	8.20	2.680M
Mar 26, 2024	8.25	8.25	8.12	8.13	2.677M
Mar 25, 2024	8.23	8.28	8.19	8.21	3.870M
Mar 22, 2024	8.23	8.29	8.172	8.20	2.096M
Mar 21, 2024	8.44	8.44	8.192	8.23	3.066M
Mar 20, 2024	8.25	8.53	8.23	8.47	2.655M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

4.56

Minimum

Mar 19 2020

10.41

Maximum

Feb 01 2021

7.705

Average

7.85

Median

Sep 21 2021

Price Benchmarks