Skip to main content
logo
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
30.89
+1.75 (6.01%)
At close: Feb 27, 2026, 4:00 PM EST
31.08
+0.19 (0.62%)
After-hours: Feb 27, 2026, 8:00 PM EST

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202630.1631.0029.8330.8930.896.01%17,395,684
Feb 26, 202628.8529.2628.1629.1429.14-0.75%25,403,002
Feb 25, 202629.9030.2929.2929.3629.362.12%23,815,699
Feb 24, 202628.7929.2628.5928.7528.75-2.94%21,993,864
Feb 23, 202628.7129.7028.4929.6229.626.13%31,754,040
Feb 20, 202626.5527.9426.2127.9127.918.09%17,872,941
Feb 19, 202625.6725.9325.0825.8225.821.57%18,975,704
Feb 18, 202625.1725.8925.0825.4225.425.92%20,489,149
Feb 17, 202624.1324.2823.3824.0024.00-4.19%17,238,130
Feb 13, 202625.6025.7024.7325.0525.052.66%18,841,742
Feb 12, 202627.0427.3224.2924.4024.40-11.75%34,480,825
Feb 11, 202627.8927.8927.0527.6527.654.06%12,607,122
Feb 10, 202627.0827.2326.1026.5726.57-3.35%15,517,046
Feb 9, 202626.1727.5126.0627.4927.4910.31%22,270,890
Feb 6, 202623.8325.2723.8024.9224.925.46%14,120,189
Feb 5, 202624.2425.0323.2823.6323.63-15.15%29,962,845
Feb 4, 202629.1029.1026.7027.8527.853.61%29,389,509
Feb 3, 202627.9328.8326.5026.8826.884.19%37,288,389
Feb 2, 202626.2526.6623.4425.8025.80-2.31%50,863,614
Jan 30, 202630.6832.0524.0526.4126.41-27.23%81,270,203
Jan 29, 202637.4237.5332.9036.2936.29-0.19%42,036,323
Jan 28, 202635.0036.5734.2236.3636.366.07%28,119,673
Jan 27, 202634.8835.4632.8334.2834.28-1.80%38,812,794
Jan 26, 202635.6738.1333.9034.9134.915.09%52,334,896
Jan 23, 202632.4233.2532.2033.2233.226.13%16,776,840
Jan 22, 202630.6331.5430.6131.3031.303.10%16,283,108
Jan 21, 202631.0531.1629.5630.3630.36-1.94%17,775,007
Jan 20, 202631.2831.3330.5630.9630.965.34%20,938,827
Jan 16, 202629.2129.5928.5329.3929.39-2.94%20,679,470
Jan 15, 202629.3930.5629.3430.2830.28-1.46%30,421,711
Jan 14, 202630.3730.7629.6130.7330.736.89%33,728,270
Jan 13, 202629.1129.4228.4328.7528.752.13%23,693,791
Jan 12, 202627.9028.4327.8528.1528.156.43%34,055,700
Jan 9, 202626.0526.6725.9626.4526.453.81%20,012,990
Jan 8, 202624.5525.5024.4025.4825.48-2.08%14,507,573
Jan 7, 202625.6126.2125.3526.0226.02-3.16%15,055,955
Jan 6, 202626.1827.0126.1426.8726.876.04%21,721,828
Jan 5, 202625.5025.8425.0625.3425.344.58%27,646,178
Jan 2, 202624.7824.7923.8224.2324.232.45%18,707,838
Dec 31, 202524.0124.5823.3423.6523.65-6.23%32,637,749
Dec 30, 202525.4025.8824.9425.2225.223.91%20,652,599
Dec 29, 202524.2024.5423.4024.2724.27-6.80%30,830,974
Dec 26, 202524.9926.0724.6526.0426.048.68%24,367,305
Dec 24, 202523.8724.0323.3523.9623.960.93%8,055,839
Dec 23, 202523.3923.7522.9123.7423.743.58%17,377,803
Dec 22, 202522.9422.9422.6022.9222.923.85%20,557,811
Dec 19, 202521.7622.2621.7622.0722.072.18%17,662,639
Dec 18, 202521.7721.8621.3221.6021.60-1.46%9,177,964
Dec 17, 202521.6422.0021.5421.9221.923.94%15,250,102
Dec 16, 202521.0321.1920.8321.0921.09-0.47%6,021,708