Mail

PSLV - Sprott Physical Silver Trust

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Aug 28, 2019	6.71	6.77	6.67	6.72	6.72	1,312,300
Aug 27, 2019	6.60	6.69	6.60	6.66	6.66	2,828,000
Aug 26, 2019	6.48	6.54	6.47	6.50	6.50	927,500
Aug 23, 2019	6.33	6.45	6.32	6.41	6.41	1,587,600
Aug 22, 2019	6.35	6.36	6.30	6.30	6.30	475,300
Aug 21, 2019	6.33	6.39	6.28	6.37	6.37	559,700
Aug 20, 2019	6.30	6.35	6.30	6.35	6.35	986,900
Aug 19, 2019	6.33	6.33	6.26	6.27	6.27	680,300
Aug 16, 2019	6.40	6.40	6.34	6.37	6.37	683,500
Aug 15, 2019	6.38	6.41	6.35	6.40	6.40	585,000
Aug 14, 2019	6.34	6.43	6.32	6.38	6.38	1,269,800
Aug 13, 2019	6.40	6.40	6.16	6.31	6.31	1,102,200
Aug 12, 2019	6.29	6.36	6.27	6.33	6.33	796,700
Aug 09, 2019	6.25	6.30	6.23	6.27	6.27	533,600
Aug 08, 2019	6.19	6.29	6.17	6.26	6.26	589,900
Aug 07, 2019	6.22	6.32	6.22	6.24	6.24	2,394,300
Aug 06, 2019	6.15	6.16	6.09	6.13	6.13	574,500
Aug 05, 2019	6.26	6.26	6.03	6.08	6.08	1,787,700
Aug 02, 2019	6.02	6.11	6.00	6.08	6.08	493,600
Aug 01, 2019	5.96	6.11	5.96	6.10	6.10	769,000
Jul 31, 2019	6.13	6.17	6.06	6.08	6.08	1,063,800
Jul 30, 2019	6.19	6.19	6.11	6.18	6.18	1,272,600
Jul 29, 2019	6.08	6.13	6.06	6.13	6.13	426,300
Jul 26, 2019	6.12	6.12	6.04	6.05	6.05	703,300
Jul 25, 2019	6.10	6.11	6.04	6.07	6.07	405,700
Jul 24, 2019	6.12	6.14	6.10	6.11	6.11	664,300
Jul 23, 2019	6.10	6.12	6.03	6.03	6.03	726,800
Jul 22, 2019	6.06	6.09	6.04	6.07	6.07	1,140,400
Jul 19, 2019	6.05	6.13	5.94	5.97	5.97	810,100
Jul 18, 2019	5.98	6.08	5.96	6.00	6.00	2,212,900
Jul 17, 2019	5.85	5.93	5.82	5.93	5.93	1,143,300
Jul 16, 2019	5.74	5.81	5.73	5.75	5.75	866,500
Jul 15, 2019	5.67	5.72	5.66	5.70	5.70	353,800
Jul 12, 2019	5.64	5.67	5.62	5.65	5.65	363,600
Jul 11, 2019	5.68	5.68	5.62	5.65	5.65	294,700
Jul 10, 2019	5.65	5.68	5.64	5.67	5.67	531,900
Jul 09, 2019	5.60	5.65	5.58	5.63	5.63	310,800
Jul 08, 2019	5.60	5.63	5.60	5.60	5.60	411,300
Jul 05, 2019	5.69	5.70	5.57	5.59	5.59	589,300
Jul 03, 2019	5.62	5.72	5.61	5.67	5.67	276,000
Jul 02, 2019	5.61	5.71	5.61	5.69	5.69	471,600
Jul 01, 2019	5.68	5.73	5.61	5.63	5.63	459,200
Jun 28, 2019	5.72	5.72	5.68	5.71	5.71	285,200
Jun 27, 2019	5.71	5.71	5.65	5.67	5.67	379,900
Jun 26, 2019	5.73	5.74	5.69	5.73	5.73	299,300
Jun 25, 2019	5.73	5.77	5.70	5.72	5.72	873,200
Jun 24, 2019	5.65	5.72	5.64	5.70	5.70	706,000
Jun 21, 2019	5.64	5.66	5.62	5.64	5.64	463,300
Jun 20, 2019	5.63	5.70	5.63	5.66	5.66	554,700
Jun 19, 2019	5.53	5.56	5.49	5.56	5.56	388,500
Jun 18, 2019	5.50	5.54	5.48	5.53	5.53	336,500
Jun 17, 2019	5.49	5.49	5.43	5.47	5.47	210,700
Jun 14, 2019	5.50	5.53	5.44	5.45	5.45	880,100
Jun 13, 2019	5.40	5.47	5.40	5.47	5.47	245,500
Jun 12, 2019	5.41	5.43	5.40	5.40	5.40	417,800
Jun 11, 2019	5.40	5.43	5.37	5.41	5.41	212,500
Jun 10, 2019	5.42	5.42	5.36	5.39	5.39	353,200
Jun 07, 2019	5.45	5.53	5.45	5.48	5.48	526,100
Jun 06, 2019	5.43	5.44	5.40	5.41	5.41	318,000
Jun 05, 2019	5.40	5.41	5.34	5.38	5.38	692,000
Jun 04, 2019	5.30	5.36	5.29	5.34	5.34	514,800
Jun 03, 2019	5.34	5.35	5.27	5.32	5.32	742,200
May 31, 2019	5.22	5.27	5.20	5.24	5.24	492,100
May 30, 2019	5.20	5.24	5.17	5.21	5.21	403,900
May 29, 2019	5.23	5.23	5.16	5.19	5.19	336,800
May 28, 2019	5.18	5.20	5.12	5.15	5.15	519,000
May 24, 2019	5.25	5.25	5.20	5.22	5.22	345,000
May 23, 2019	5.20	5.24	5.20	5.23	5.23	337,100
May 22, 2019	5.18	5.20	5.18	5.19	5.19	267,500
May 21, 2019	5.16	5.19	5.16	5.18	5.18	161,800
May 20, 2019	5.18	5.20	5.17	5.19	5.19	392,200
May 17, 2019	5.20	5.20	5.16	5.18	5.18	424,200
May 16, 2019	5.29	5.30	5.21	5.24	5.24	352,200
May 15, 2019	5.33	5.33	5.29	5.30	5.30	298,500
May 14, 2019	5.32	5.33	5.29	5.31	5.31	303,800
May 13, 2019	5.28	5.32	5.27	5.29	5.29	426,900
May 10, 2019	5.26	5.31	5.26	5.29	5.29	213,900
May 09, 2019	5.30	5.32	5.28	5.29	5.29	327,700
May 08, 2019	5.33	5.35	5.31	5.31	5.31	197,400
May 07, 2019	5.31	5.35	5.31	5.35	5.35	274,200
May 06, 2019	5.31	5.35	5.31	5.33	5.33	242,800
May 03, 2019	5.29	5.38	5.28	5.34	5.34	315,600
May 02, 2019	5.26	5.28	5.23	5.26	5.26	437,100
May 01, 2019	5.35	5.35	5.25	5.27	5.27	443,500
Apr 30, 2019	5.36	5.38	5.35	5.38	5.38	218,200
Apr 29, 2019	5.39	5.39	5.35	5.38	5.38	338,100
Apr 26, 2019	5.39	5.44	5.39	5.41	5.41	301,400
Apr 25, 2019	5.40	5.41	5.36	5.39	5.39	273,800
Apr 24, 2019	5.34	5.39	5.34	5.38	5.38	323,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...