PSLV - Sprott Physical Silver Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20206.576.596.556.566.56398,495
Jan 21, 20206.556.586.466.556.552,083,300
Jan 17, 20206.606.656.576.636.63416,400
Jan 16, 20206.606.616.566.586.58470,300
Jan 15, 20206.606.616.546.606.60587,300
Jan 14, 20206.516.546.496.536.53539,300
Jan 13, 20206.636.636.556.576.57642,900
Jan 10, 20206.586.666.586.636.63494,600
Jan 09, 20206.516.566.506.556.55841,300
Jan 08, 20206.766.766.616.636.631,233,400
Jan 07, 20206.706.776.656.766.76616,500
Jan 06, 20206.746.766.626.656.65884,500
Jan 03, 20206.686.696.616.616.61509,900
Jan 02, 20206.566.646.566.606.60497,800
Dec 31, 20196.606.636.546.546.54555,500
Dec 30, 20196.546.616.546.596.59746,700
Dec 27, 20196.566.616.516.516.51737,400
Dec 26, 20196.556.636.496.566.56657,700
Dec 24, 20196.476.506.446.506.50429,900
Dec 23, 20196.336.426.316.376.371,092,100
Dec 20, 20196.286.326.266.286.28311,500
Dec 19, 20196.196.286.196.246.24308,500
Dec 18, 20196.186.246.186.226.22458,500
Dec 17, 20196.216.246.196.216.21339,300
Dec 16, 20196.206.256.206.226.22494,000
Dec 13, 20196.166.236.166.196.19446,800
Dec 12, 20196.276.276.146.196.19508,700
Dec 11, 20196.146.206.106.196.19504,900
Dec 10, 20196.116.136.096.116.11191,100
Dec 09, 20196.086.116.086.086.08409,900
Dec 06, 20196.206.206.076.086.08623,600
Dec 05, 20196.206.236.186.226.22316,500
Dec 04, 20196.236.246.166.176.17515,400
Dec 03, 20196.256.316.256.296.29477,400
Dec 02, 20196.206.226.186.196.19438,900
Nov 29, 20196.226.256.186.246.24208,900
Nov 27, 20196.226.226.196.216.21239,200
Nov 26, 20196.186.266.166.256.25339,800
Nov 25, 20196.206.236.176.176.17295,000
Nov 22, 20196.256.286.226.246.24317,200
Nov 21, 20196.296.306.246.266.26251,900
Nov 20, 20196.276.316.236.296.29327,500
Nov 19, 20196.226.306.226.286.28375,000
Nov 18, 20196.216.266.216.256.25348,300
Nov 15, 20196.216.246.206.206.20405,200
Nov 14, 20196.246.266.206.246.24599,300
Nov 13, 20196.246.246.186.236.23560,600
Nov 12, 20196.136.186.096.166.16493,300
Nov 11, 20196.176.206.096.166.16618,000
Nov 08, 20196.206.236.166.176.17759,900
Nov 07, 20196.406.436.206.266.262,078,700
Nov 06, 20196.456.476.416.426.422,352,700
Nov 05, 20196.596.596.426.466.461,067,400
Nov 04, 20196.706.706.596.626.62362,600
Nov 01, 20196.616.656.586.636.63399,000
Oct 31, 20196.616.676.606.646.64900,700
Oct 30, 20196.506.566.476.556.551,294,600
Oct 29, 20196.516.526.456.506.50393,200
Oct 28, 20196.626.626.506.506.50571,900
Oct 25, 20196.736.736.526.606.601,768,000
Oct 24, 20196.506.566.506.546.54537,700
Oct 23, 20196.446.476.446.456.45568,100
Oct 22, 20196.406.446.406.426.42452,800
Oct 21, 20196.526.536.406.416.41599,500
Oct 18, 20196.426.456.406.436.43120,500
Oct 17, 20196.446.486.426.446.44639,100
Oct 16, 20196.366.406.346.376.37477,000
Oct 15, 20196.436.446.346.386.38428,600
Oct 14, 20196.426.496.426.476.47180,400
Oct 11, 20196.416.436.366.426.42725,500
Oct 10, 20196.466.506.396.436.43441,100
Oct 09, 20196.526.546.486.516.51402,800
Oct 08, 20196.506.536.466.506.50680,200
Oct 07, 20196.486.486.376.396.39403,800
Oct 04, 20196.476.476.366.436.43654,300
Oct 03, 20196.406.536.396.446.44728,300
Oct 02, 20196.446.466.396.426.421,705,500
Oct 01, 20196.236.356.236.336.33611,200
Sep 30, 20196.386.386.216.246.241,028,000
Sep 27, 20196.416.486.376.436.43689,800
Sep 26, 20196.586.636.536.566.56467,600
Sep 25, 20196.796.816.556.566.561,518,400
Sep 24, 20196.716.846.656.816.811,557,000
Sep 23, 20196.716.806.716.776.771,980,900
Sep 20, 20196.516.596.506.576.57312,000
Sep 19, 20196.576.576.486.516.51442,600
Sep 18, 20196.606.606.406.506.50819,100
Sep 17, 20196.526.626.506.616.611,137,900
Sep 16, 20196.596.596.476.536.531,314,200
Sep 13, 20196.616.646.366.396.391,756,400
Sep 12, 20196.776.846.606.636.63991,200
Sep 11, 20196.636.676.596.656.65646,000
Sep 10, 20196.616.686.606.616.61947,700
Sep 09, 20196.636.666.576.586.581,145,500
Sep 06, 20196.836.916.616.616.611,665,000
Sep 05, 20197.117.126.766.816.811,711,300
Sep 04, 20197.087.197.087.197.191,173,600
Sep 03, 20196.907.036.896.996.993,925,000
Aug 30, 20196.776.836.716.806.801,492,200
Aug 29, 20196.856.876.656.726.721,469,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...