PSLV - Sprott Physical Silver Trust
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2020 | 6.57 | 6.59 | 6.55 | 6.56 | 6.56 | 398,495 |
| Jan 21, 2020 | 6.55 | 6.58 | 6.46 | 6.55 | 6.55 | 2,083,300 |
| Jan 17, 2020 | 6.60 | 6.65 | 6.57 | 6.63 | 6.63 | 416,400 |
| Jan 16, 2020 | 6.60 | 6.61 | 6.56 | 6.58 | 6.58 | 470,300 |
| Jan 15, 2020 | 6.60 | 6.61 | 6.54 | 6.60 | 6.60 | 587,300 |
| Jan 14, 2020 | 6.51 | 6.54 | 6.49 | 6.53 | 6.53 | 539,300 |
| Jan 13, 2020 | 6.63 | 6.63 | 6.55 | 6.57 | 6.57 | 642,900 |
| Jan 10, 2020 | 6.58 | 6.66 | 6.58 | 6.63 | 6.63 | 494,600 |
| Jan 09, 2020 | 6.51 | 6.56 | 6.50 | 6.55 | 6.55 | 841,300 |
| Jan 08, 2020 | 6.76 | 6.76 | 6.61 | 6.63 | 6.63 | 1,233,400 |
| Jan 07, 2020 | 6.70 | 6.77 | 6.65 | 6.76 | 6.76 | 616,500 |
| Jan 06, 2020 | 6.74 | 6.76 | 6.62 | 6.65 | 6.65 | 884,500 |
| Jan 03, 2020 | 6.68 | 6.69 | 6.61 | 6.61 | 6.61 | 509,900 |
| Jan 02, 2020 | 6.56 | 6.64 | 6.56 | 6.60 | 6.60 | 497,800 |
| Dec 31, 2019 | 6.60 | 6.63 | 6.54 | 6.54 | 6.54 | 555,500 |
| Dec 30, 2019 | 6.54 | 6.61 | 6.54 | 6.59 | 6.59 | 746,700 |
| Dec 27, 2019 | 6.56 | 6.61 | 6.51 | 6.51 | 6.51 | 737,400 |
| Dec 26, 2019 | 6.55 | 6.63 | 6.49 | 6.56 | 6.56 | 657,700 |
| Dec 24, 2019 | 6.47 | 6.50 | 6.44 | 6.50 | 6.50 | 429,900 |
| Dec 23, 2019 | 6.33 | 6.42 | 6.31 | 6.37 | 6.37 | 1,092,100 |
| Dec 20, 2019 | 6.28 | 6.32 | 6.26 | 6.28 | 6.28 | 311,500 |
| Dec 19, 2019 | 6.19 | 6.28 | 6.19 | 6.24 | 6.24 | 308,500 |
| Dec 18, 2019 | 6.18 | 6.24 | 6.18 | 6.22 | 6.22 | 458,500 |
| Dec 17, 2019 | 6.21 | 6.24 | 6.19 | 6.21 | 6.21 | 339,300 |
| Dec 16, 2019 | 6.20 | 6.25 | 6.20 | 6.22 | 6.22 | 494,000 |
| Dec 13, 2019 | 6.16 | 6.23 | 6.16 | 6.19 | 6.19 | 446,800 |
| Dec 12, 2019 | 6.27 | 6.27 | 6.14 | 6.19 | 6.19 | 508,700 |
| Dec 11, 2019 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | 504,900 |
| Dec 10, 2019 | 6.11 | 6.13 | 6.09 | 6.11 | 6.11 | 191,100 |
| Dec 09, 2019 | 6.08 | 6.11 | 6.08 | 6.08 | 6.08 | 409,900 |
| Dec 06, 2019 | 6.20 | 6.20 | 6.07 | 6.08 | 6.08 | 623,600 |
| Dec 05, 2019 | 6.20 | 6.23 | 6.18 | 6.22 | 6.22 | 316,500 |
| Dec 04, 2019 | 6.23 | 6.24 | 6.16 | 6.17 | 6.17 | 515,400 |
| Dec 03, 2019 | 6.25 | 6.31 | 6.25 | 6.29 | 6.29 | 477,400 |
| Dec 02, 2019 | 6.20 | 6.22 | 6.18 | 6.19 | 6.19 | 438,900 |
| Nov 29, 2019 | 6.22 | 6.25 | 6.18 | 6.24 | 6.24 | 208,900 |
| Nov 27, 2019 | 6.22 | 6.22 | 6.19 | 6.21 | 6.21 | 239,200 |
| Nov 26, 2019 | 6.18 | 6.26 | 6.16 | 6.25 | 6.25 | 339,800 |
| Nov 25, 2019 | 6.20 | 6.23 | 6.17 | 6.17 | 6.17 | 295,000 |
| Nov 22, 2019 | 6.25 | 6.28 | 6.22 | 6.24 | 6.24 | 317,200 |
| Nov 21, 2019 | 6.29 | 6.30 | 6.24 | 6.26 | 6.26 | 251,900 |
| Nov 20, 2019 | 6.27 | 6.31 | 6.23 | 6.29 | 6.29 | 327,500 |
| Nov 19, 2019 | 6.22 | 6.30 | 6.22 | 6.28 | 6.28 | 375,000 |
| Nov 18, 2019 | 6.21 | 6.26 | 6.21 | 6.25 | 6.25 | 348,300 |
| Nov 15, 2019 | 6.21 | 6.24 | 6.20 | 6.20 | 6.20 | 405,200 |
| Nov 14, 2019 | 6.24 | 6.26 | 6.20 | 6.24 | 6.24 | 599,300 |
| Nov 13, 2019 | 6.24 | 6.24 | 6.18 | 6.23 | 6.23 | 560,600 |
| Nov 12, 2019 | 6.13 | 6.18 | 6.09 | 6.16 | 6.16 | 493,300 |
| Nov 11, 2019 | 6.17 | 6.20 | 6.09 | 6.16 | 6.16 | 618,000 |
| Nov 08, 2019 | 6.20 | 6.23 | 6.16 | 6.17 | 6.17 | 759,900 |
| Nov 07, 2019 | 6.40 | 6.43 | 6.20 | 6.26 | 6.26 | 2,078,700 |
| Nov 06, 2019 | 6.45 | 6.47 | 6.41 | 6.42 | 6.42 | 2,352,700 |
| Nov 05, 2019 | 6.59 | 6.59 | 6.42 | 6.46 | 6.46 | 1,067,400 |
| Nov 04, 2019 | 6.70 | 6.70 | 6.59 | 6.62 | 6.62 | 362,600 |
| Nov 01, 2019 | 6.61 | 6.65 | 6.58 | 6.63 | 6.63 | 399,000 |
| Oct 31, 2019 | 6.61 | 6.67 | 6.60 | 6.64 | 6.64 | 900,700 |
| Oct 30, 2019 | 6.50 | 6.56 | 6.47 | 6.55 | 6.55 | 1,294,600 |
| Oct 29, 2019 | 6.51 | 6.52 | 6.45 | 6.50 | 6.50 | 393,200 |
| Oct 28, 2019 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | 571,900 |
| Oct 25, 2019 | 6.73 | 6.73 | 6.52 | 6.60 | 6.60 | 1,768,000 |
| Oct 24, 2019 | 6.50 | 6.56 | 6.50 | 6.54 | 6.54 | 537,700 |
| Oct 23, 2019 | 6.44 | 6.47 | 6.44 | 6.45 | 6.45 | 568,100 |
| Oct 22, 2019 | 6.40 | 6.44 | 6.40 | 6.42 | 6.42 | 452,800 |
| Oct 21, 2019 | 6.52 | 6.53 | 6.40 | 6.41 | 6.41 | 599,500 |
| Oct 18, 2019 | 6.42 | 6.45 | 6.40 | 6.43 | 6.43 | 120,500 |
| Oct 17, 2019 | 6.44 | 6.48 | 6.42 | 6.44 | 6.44 | 639,100 |
| Oct 16, 2019 | 6.36 | 6.40 | 6.34 | 6.37 | 6.37 | 477,000 |
| Oct 15, 2019 | 6.43 | 6.44 | 6.34 | 6.38 | 6.38 | 428,600 |
| Oct 14, 2019 | 6.42 | 6.49 | 6.42 | 6.47 | 6.47 | 180,400 |
| Oct 11, 2019 | 6.41 | 6.43 | 6.36 | 6.42 | 6.42 | 725,500 |
| Oct 10, 2019 | 6.46 | 6.50 | 6.39 | 6.43 | 6.43 | 441,100 |
| Oct 09, 2019 | 6.52 | 6.54 | 6.48 | 6.51 | 6.51 | 402,800 |
| Oct 08, 2019 | 6.50 | 6.53 | 6.46 | 6.50 | 6.50 | 680,200 |
| Oct 07, 2019 | 6.48 | 6.48 | 6.37 | 6.39 | 6.39 | 403,800 |
| Oct 04, 2019 | 6.47 | 6.47 | 6.36 | 6.43 | 6.43 | 654,300 |
| Oct 03, 2019 | 6.40 | 6.53 | 6.39 | 6.44 | 6.44 | 728,300 |
| Oct 02, 2019 | 6.44 | 6.46 | 6.39 | 6.42 | 6.42 | 1,705,500 |
| Oct 01, 2019 | 6.23 | 6.35 | 6.23 | 6.33 | 6.33 | 611,200 |
| Sep 30, 2019 | 6.38 | 6.38 | 6.21 | 6.24 | 6.24 | 1,028,000 |
| Sep 27, 2019 | 6.41 | 6.48 | 6.37 | 6.43 | 6.43 | 689,800 |
| Sep 26, 2019 | 6.58 | 6.63 | 6.53 | 6.56 | 6.56 | 467,600 |
| Sep 25, 2019 | 6.79 | 6.81 | 6.55 | 6.56 | 6.56 | 1,518,400 |
| Sep 24, 2019 | 6.71 | 6.84 | 6.65 | 6.81 | 6.81 | 1,557,000 |
| Sep 23, 2019 | 6.71 | 6.80 | 6.71 | 6.77 | 6.77 | 1,980,900 |
| Sep 20, 2019 | 6.51 | 6.59 | 6.50 | 6.57 | 6.57 | 312,000 |
| Sep 19, 2019 | 6.57 | 6.57 | 6.48 | 6.51 | 6.51 | 442,600 |
| Sep 18, 2019 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 819,100 |
| Sep 17, 2019 | 6.52 | 6.62 | 6.50 | 6.61 | 6.61 | 1,137,900 |
| Sep 16, 2019 | 6.59 | 6.59 | 6.47 | 6.53 | 6.53 | 1,314,200 |
| Sep 13, 2019 | 6.61 | 6.64 | 6.36 | 6.39 | 6.39 | 1,756,400 |
| Sep 12, 2019 | 6.77 | 6.84 | 6.60 | 6.63 | 6.63 | 991,200 |
| Sep 11, 2019 | 6.63 | 6.67 | 6.59 | 6.65 | 6.65 | 646,000 |
| Sep 10, 2019 | 6.61 | 6.68 | 6.60 | 6.61 | 6.61 | 947,700 |
| Sep 09, 2019 | 6.63 | 6.66 | 6.57 | 6.58 | 6.58 | 1,145,500 |
| Sep 06, 2019 | 6.83 | 6.91 | 6.61 | 6.61 | 6.61 | 1,665,000 |
| Sep 05, 2019 | 7.11 | 7.12 | 6.76 | 6.81 | 6.81 | 1,711,300 |
| Sep 04, 2019 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | 1,173,600 |
| Sep 03, 2019 | 6.90 | 7.03 | 6.89 | 6.99 | 6.99 | 3,925,000 |
| Aug 30, 2019 | 6.77 | 6.83 | 6.71 | 6.80 | 6.80 | 1,492,200 |
| Aug 29, 2019 | 6.85 | 6.87 | 6.65 | 6.72 | 6.72 | 1,469,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...