PSLV - Sprott Physical Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20175.935.955.885.905.90806,600
Dec 08, 20175.915.965.905.955.95673,100
Dec 07, 20175.955.955.875.915.91848,500
Dec 06, 20176.006.025.976.006.00439,500
Dec 05, 20176.106.106.006.046.04735,200
Dec 04, 20176.156.156.106.136.13322,000
Dec 01, 20176.146.236.116.186.18401,100
Nov 30, 20176.186.196.146.196.19475,300
Nov 29, 20176.286.286.216.236.23497,900
Nov 28, 20176.406.406.316.326.32369,700
Nov 27, 20176.446.456.396.396.39408,500
Nov 24, 20176.386.436.386.406.40311,000
Nov 22, 20176.386.446.386.436.43430,600
Nov 21, 20176.366.396.346.346.34174,000
Nov 20, 20176.416.426.326.356.35470,200
Nov 17, 20176.386.506.386.486.48325,000
Nov 16, 20176.386.416.386.396.39241,000
Nov 15, 20176.436.436.346.376.37309,400
Nov 14, 20176.356.406.326.396.39273,000
Nov 13, 20176.366.406.356.386.38816,000
Nov 10, 20176.406.416.306.346.34248,700
Nov 09, 20176.366.396.356.376.37345,100
Nov 08, 20176.416.476.376.386.38399,300
Nov 07, 20176.456.456.346.356.35256,600
Nov 06, 20176.346.476.336.466.46706,000
Nov 03, 20176.446.446.306.316.31349,000
Nov 02, 20176.446.476.396.426.42350,500
Nov 01, 20176.336.456.336.436.43597,000
Oct 31, 20176.286.316.256.276.27260,900
Oct 30, 20176.276.346.276.326.32259,500
Oct 27, 20176.276.336.256.326.32320,200
Oct 26, 20176.376.386.286.316.31263,500
Oct 25, 20176.396.406.356.386.38439,000
Oct 24, 20176.386.416.356.386.38329,700
Oct 23, 20176.346.446.346.436.43222,800
Oct 20, 20176.426.486.376.396.39246,500
Oct 19, 20176.396.496.386.486.48348,300
Oct 18, 20176.386.426.376.386.38358,300
Oct 17, 20176.436.446.386.416.41291,600
Oct 16, 20176.556.586.446.476.47377,600
Oct 13, 20176.526.566.516.556.55262,900
Oct 12, 20176.506.506.446.496.49513,800
Oct 11, 20176.496.516.436.496.49508,500
Oct 10, 20176.476.516.456.476.47574,300
Oct 09, 20176.356.406.356.396.39479,200
Oct 06, 20176.256.386.196.326.32603,200
Oct 05, 20176.296.326.256.256.25275,200
Oct 04, 20176.286.306.256.276.27243,400
Oct 03, 20176.256.296.256.276.27345,000
Oct 02, 20176.246.316.246.246.24357,000
Sep 29, 20176.346.356.276.286.28346,200
Sep 28, 20176.346.376.326.346.34242,600
Sep 27, 20176.306.386.306.316.31426,600
Sep 26, 20176.396.416.346.366.36542,600
Sep 25, 20176.376.486.356.466.46315,900
Sep 22, 20176.406.436.396.406.40188,900
Sep 21, 20176.376.456.366.416.41511,600
Sep 20, 20176.506.546.416.456.45373,000
Sep 19, 20176.496.546.486.526.52159,900
Sep 18, 20176.536.556.436.486.48634,200
Sep 15, 20176.686.686.636.646.64234,900
Sep 14, 20176.686.706.666.706.70507,100
Sep 13, 20176.736.746.676.706.70225,700
Sep 12, 20176.706.776.706.766.76410,200
Sep 11, 20176.736.776.696.706.70466,400
Sep 08, 20176.846.846.756.796.79268,500
Sep 07, 20176.776.856.776.826.82487,200
Sep 06, 20176.776.786.726.756.75325,300
Sep 05, 20176.756.786.726.746.74735,400
Sep 01, 20176.686.706.616.696.69469,100
Aug 31, 20176.586.656.576.656.65397,500
Aug 30, 20176.576.596.566.566.56268,500
Aug 29, 20176.676.676.526.566.56494,300
Aug 28, 20176.506.606.496.596.591,016,800
Aug 25, 20176.466.486.336.446.44495,700
Aug 24, 20176.426.426.376.416.41156,900
Aug 23, 20176.456.466.416.456.45223,000
Aug 22, 20176.466.476.386.416.41215,500
Aug 21, 20176.466.496.436.436.43222,400
Aug 18, 20176.516.526.436.466.46294,300
Aug 17, 20176.506.526.446.466.46290,300
Aug 16, 20176.346.506.346.486.481,626,900
Aug 15, 20176.326.356.306.346.34351,600
Aug 14, 20176.466.506.446.486.48236,900
Aug 11, 20176.476.506.436.496.49447,800
Aug 10, 20176.526.536.466.506.501,077,700
Aug 09, 20176.396.426.356.426.42798,600
Aug 08, 20176.246.266.176.256.25366,200
Aug 07, 20176.126.216.126.176.17421,400
Aug 04, 20176.236.256.156.186.18510,000
Aug 03, 20176.306.346.306.336.33305,500
Aug 02, 20176.326.376.286.306.30347,600
Aug 01, 20176.366.396.356.366.36228,500
Jul 31, 20176.396.416.366.386.38393,100
Jul 28, 20176.326.366.326.356.35345,200
Jul 27, 20176.396.396.296.316.31314,900
Jul 26, 20176.256.346.236.336.33519,100
Jul 25, 20176.286.306.246.266.26267,700
Jul 24, 20176.306.326.246.256.25561,000
Jul 21, 20176.286.296.276.296.29352,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...