U.S. Markets closed

Sprott Physical Silver Trust (PSLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.73-0.35 (-3.85%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20218.888.908.688.738.732,366,000
Jan 14, 20218.949.178.949.089.081,531,900
Jan 13, 20219.029.078.888.898.891,298,300
Jan 12, 20218.969.088.889.059.051,899,800
Jan 11, 20218.758.968.738.828.822,105,100
Jan 08, 20219.439.448.688.998.995,439,800
Jan 07, 20219.639.669.539.639.631,647,800
Jan 06, 20219.639.679.379.669.662,554,600
Jan 05, 20219.659.759.589.729.721,411,600
Jan 04, 20219.629.689.449.589.584,013,300
Dec 31, 20209.359.379.259.349.341,141,100
Dec 30, 20209.239.399.239.389.381,409,700
Dec 29, 20209.239.309.159.229.221,348,700
Dec 28, 20209.349.429.239.269.262,025,700
Dec 24, 20209.019.129.009.119.11646,300
Dec 23, 20208.939.098.939.029.021,488,800
Dec 22, 20209.139.148.838.878.872,303,700
Dec 21, 20209.089.289.069.239.232,937,600
Dec 18, 20209.099.119.009.009.001,926,300
Dec 17, 20209.079.169.049.129.122,130,200
Dec 16, 20208.738.918.618.908.901,721,500
Dec 15, 20208.528.568.478.538.53811,100
Dec 14, 20208.358.448.288.308.301,201,100
Dec 11, 20208.368.428.328.338.33783,300
Dec 10, 20208.378.478.328.368.36855,600
Dec 09, 20208.528.528.228.348.342,122,000
Dec 08, 20208.598.698.538.598.591,123,200
Dec 07, 20208.358.668.348.588.581,495,200
Dec 04, 20208.408.478.358.428.421,094,500
Dec 03, 20208.428.428.298.418.411,070,500
Dec 02, 20208.278.418.248.398.391,121,300
Dec 01, 20208.158.388.148.378.371,913,000
Nov 30, 20207.787.917.737.867.862,812,900
Nov 27, 20207.887.957.827.927.921,559,400
Nov 25, 20208.128.198.108.158.151,828,500
Nov 24, 20208.058.118.018.058.052,527,200
Nov 23, 20208.388.408.158.218.212,297,800
Nov 20, 20208.488.558.418.428.421,336,900
Nov 19, 20208.348.418.298.418.411,740,700
Nov 18, 20208.518.638.478.478.471,349,700
Nov 17, 20208.638.658.528.568.561,095,100
Nov 16, 20208.668.718.618.668.661,529,700
Nov 13, 20208.698.708.628.658.65899,000
Nov 12, 20208.508.548.478.498.49934,100
Nov 11, 20208.398.518.398.508.501,389,500
Nov 10, 20208.528.628.478.498.491,326,500
Nov 09, 20208.658.658.278.548.544,069,400
Nov 06, 20208.989.008.828.998.992,291,700
Nov 05, 20208.768.888.718.888.885,770,200
Nov 04, 20208.488.558.408.438.43872,000
Nov 03, 20208.588.588.508.548.54979,100
Nov 02, 20208.468.528.398.528.521,248,800
Oct 30, 20208.358.388.278.368.361,233,600
Oct 29, 20208.118.328.078.258.251,347,700
Oct 28, 20208.328.328.098.258.252,813,800
Oct 27, 20208.608.648.558.628.62741,100
Oct 26, 20208.608.648.548.588.581,104,700
Oct 23, 20208.758.788.618.718.71760,400
Oct 22, 20208.818.818.598.758.751,748,700
Oct 21, 20208.808.908.758.818.811,390,000
Oct 20, 20208.658.748.608.708.701,477,700
Oct 19, 20208.668.708.508.548.541,292,600
Oct 16, 20208.568.618.498.498.491,234,800
Oct 15, 20208.358.528.308.528.521,353,100
Oct 14, 20208.628.658.468.498.492,552,900
Oct 13, 20208.628.678.438.558.552,396,300
Oct 12, 20208.828.888.698.868.861,713,700
Oct 09, 20208.688.808.618.808.804,418,700
Oct 08, 20208.508.548.358.428.421,103,400
Oct 07, 20208.328.428.298.398.391,525,800
Oct 06, 20208.618.618.218.228.222,596,300
Oct 05, 20208.458.628.458.608.601,184,400
Oct 02, 20208.478.548.358.408.401,732,100
Oct 01, 20208.438.518.308.408.403,364,300
Sep 30, 20208.508.528.238.278.272,361,100
Sep 29, 20208.478.658.458.628.622,349,000
Sep 28, 20208.328.398.228.398.392,173,800
Sep 25, 20208.128.248.068.128.122,588,200
Sep 24, 20207.888.317.758.248.244,889,700
Sep 23, 20208.448.478.028.078.075,839,200
Sep 22, 20208.808.868.668.748.742,855,000
Sep 21, 20209.299.318.508.888.887,189,900
Sep 18, 20209.589.699.539.569.561,618,500
Sep 17, 20209.479.679.399.679.671,850,800
Sep 16, 20209.739.789.599.699.691,789,900
Sep 15, 20209.779.779.589.679.671,577,300
Sep 14, 20209.619.699.579.669.661,371,900
Sep 11, 20209.519.609.449.489.481,437,300
Sep 10, 20209.719.749.449.509.501,942,100
Sep 09, 20209.489.609.429.589.581,742,500
Sep 08, 20209.379.509.119.419.412,233,400
Sep 04, 20209.379.559.209.519.513,889,300
Sep 03, 20209.679.739.349.379.373,838,800
Sep 02, 20209.899.899.639.739.732,451,100
Sep 01, 202010.2410.259.819.999.993,036,200
Aug 31, 202010.0010.079.9610.0110.013,631,700
Aug 28, 20209.809.899.749.839.834,255,100
Aug 27, 20209.899.899.439.649.644,043,900
Aug 26, 20209.339.759.289.759.753,939,600
Aug 25, 20209.309.359.149.359.352,262,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...