Free Trial

Sprott Physical Silver Trust (PSLV) Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free PSLV Stock Alerts
$9.28
+0.05 (+0.54%)
(As of 04/25/2024 ET)
Stock AnalysisChartHeadlinesOwnership

Sprott Physical Silver Trust Stock Price Performance

5 Day
Performance
-4.28%
1 Month
Performance
+13.93%
3 Month
Performance
+21.37%
6 Month
Performance
+20.90%
Year-To-Date
Performance
+14.91%
1 Year
Performance
+9.49%
Receive PSLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott Physical Silver Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

PSLV Stock Chart for Friday, April, 26, 2024

PSLV Chart by TradingView

Sprott Physical Silver Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$9.22$9.29
+0.76%		$9.35$9.184.54 million shs$4.49 billion
04/24/2024$9.25$9.22
-0.32%		$9.28$9.172.43 million shs$4.45 billion
04/23/2024$9.21$9.25
+0.38%		$9.26$9.112.83 million shs$4.47 billion
04/22/2024$9.70$9.21
-5.05%		$9.33$9.146.17 million shs$4.45 billion
04/19/2024$9.54$9.70
+1.68%		$9.73$9.582.86 million shs$4.69 billion
04/18/2024$9.56$9.54
-0.21%		$9.65$9.502.60 million shs$4.61 billion
04/17/2024$9.53$9.56
+0.37%		$9.71$9.475.04 million shs$4.62 billion
04/16/2024$9.72$9.53
-2.01%		$9.60$9.407.71 million shs$4.60 billion
04/15/2024$9.41$9.72
+3.29%		$9.73$9.398.22 million shs$4.70 billion
04/12/2024$9.53$9.41
-1.31%		$9.97$9.3411.29 million shs$4.54 billion
04/11/2024$9.30$9.53
+2.53%		$9.55$9.283.95 million shs$4.60 billion
04/10/2024$9.42$9.30
-1.33%		$9.59$9.216.00 million shs$4.49 billion
04/09/2024$9.37$9.42
+0.59%		$9.55$9.286.62 million shs$4.55 billion
04/08/2024$9.25$9.37
+1.24%		$9.38$9.174.54 million shs$4.52 billion
04/05/2024$9.02$9.25
+2.49%		$9.28$8.976.09 million shs$4.47 billion
04/04/2024$9.12$9.02
-1.04%		$9.22$8.997.25 million shs$4.36 billion
04/03/2024$8.76$9.12
+4.05%		$9.13$8.888.90 million shs$4.40 billion
04/02/2024$8.35$8.76
+4.91%		$8.79$8.489.12 million shs$4.23 billion
04/01/2024$8.29$8.35
+0.72%		$8.47$8.274.24 million shs$4.03 billion
03/29/2024$8.31$8.29
-0.18%		$8.34$8.184.15 million shs$4.01 billion
03/28/2024$8.21$8.31
+1.16%		$8.34$8.184.14 million shs$4.01 billion
03/27/2024$8.15$8.21
+0.74%		$8.24$8.132.68 million shs$3.97 billion
03/26/2024$8.21$8.15
-0.73%		$8.25$8.122.68 million shs$3.94 billion
03/25/2024$8.20$8.21
+0.12%		$8.28$8.193.87 million shs$3.97 billion
03/22/2024$8.25$8.20
-0.55%		$8.29$8.172.09 million shs$3.96 billion
03/21/2024$8.47$8.25
-2.66%		$8.44$8.193.06 million shs$3.98 billion
03/20/2024$8.27$8.47
+2.42%		$8.53$8.232.64 million shs$4.09 billion
03/19/2024$8.36$8.27
-1.08%		$8.31$8.223.73 million shs$4.00 billion
03/18/2024$8.43$8.36
-0.83%		$8.46$8.323.27 million shs$4.04 billion
03/15/2024$8.31$8.43
+1.44%		$8.50$8.384.23 million shs$4.07 billion
03/14/2024$8.34$8.31
-0.36%		$8.40$8.263.02 million shs$4.01 billion
03/13/2024$8.07$8.34
+3.35%		$8.39$8.144.75 million shs$4.03 billion
03/12/2024$8.19$8.07
-1.41%		$8.14$8.011.82 million shs$3.90 billion
03/11/2024$8.10$8.19
+1.05%		$8.20$8.132.89 million shs$3.95 billion
03/08/2024$8.11$8.12
+0.06%		$8.19$8.062.86 million shs$3.92 billion
03/07/2024$8.06$8.11
+0.62%		$8.19$8.082.08 million shs$3.92 billion
03/06/2024$7.91$8.06
+1.96%		$8.10$7.962.59 million shs$3.89 billion
03/05/2024$7.97$7.91
-0.75%		$8.04$7.893.12 million shs$3.82 billion
03/04/2024$7.71$7.97
+3.31%		$7.97$7.793.43 million shs$3.85 billion
03/01/2024$7.56$7.71
+1.98%		$7.75$7.522.61 million shs$3.72 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$7.47$7.56
+1.20%		$7.58$7.511.68 million shs$3.65 billion
02/28/2024$7.50$7.47
-0.40%		$7.49$7.451.17 million shs$3.61 billion
02/27/2024$7.52$7.50
-0.27%		$7.56$7.48967,960 shs$3.62 billion
02/26/2024$7.65$7.52
-1.70%		$7.57$7.492.82 million shs$3.63 billion
02/23/2024$7.58$7.65
+0.92%		$7.68$7.551.39 million shs$3.70 billion
02/22/2024$7.65$7.58
-0.92%		$7.66$7.581.43 million shs$3.66 billion
02/21/2024$7.68$7.65
-0.33%		$7.70$7.611.69 million shs$3.70 billion
02/20/2024$7.85$7.68
-2.23%		$7.76$7.663.74 million shs$3.71 billion
02/19/2024$7.85$7.85$7.87$7.662.61 million shs$3.79 billion
02/16/2024$7.68$7.84
+2.15%		$7.87$7.662.61 million shs$3.79 billion
02/15/2024$7.49$7.68
+2.47%		$7.73$7.632.06 million shs$3.71 billion
02/14/2024$7.41$7.49
+1.08%		$7.54$7.411.94 million shs$3.62 billion
02/13/2024$7.63$7.41
-2.82%		$7.52$7.402.56 million shs$3.58 billion
02/12/2024$7.61$7.63
+0.20%		$7.66$7.581.45 million shs$3.68 billion
02/09/2024$7.63$7.61
-0.26%		$7.63$7.532.46 million shs$3.68 billion
02/08/2024$7.50$7.63
+1.80%		$7.64$7.521.76 million shs$3.69 billion
02/07/2024$7.56$7.50
-0.86%		$7.59$7.491.92 million shs$3.62 billion
02/06/2024$7.57$7.56
-0.13%		$7.60$7.531.34 million shs$3.65 billion
02/05/2024$7.64$7.57
-0.92%		$7.59$7.531.85 million shs$3.66 billion
02/02/2024$7.82$7.64
-2.24%		$7.68$7.572.36 million shs$3.69 billion
02/01/2024$7.70$7.82
+1.56%		$7.84$7.711.87 million shs$3.78 billion
01/31/2024$7.79$7.70
-1.22%		$7.86$7.694.53 million shs$3.72 billion
01/30/2024$7.78$7.79
+0.13%		$7.85$7.712.03 million shs$3.76 billion
01/29/2024$7.65$7.78
+1.70%		$7.81$7.642.19 million shs$3.76 billion
01/26/2024$7.68$7.65
-0.39%		$7.70$7.631.24 million shs$3.70 billion
01/25/2024$7.62$7.68
+0.79%		$7.74$7.641.92 million shs$3.71 billion

This page (NYSEARCA:PSLV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research