Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
11.05
-0.11 (-0.99%)
At close: Feb 21, 2025, 4:00 PM
11.11
+0.06 (0.54%)
After-hours: Feb 21, 2025, 6:22 PM EST
PSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.13 | 11.23 | 11.13 | 11.16 | 11.16 | 0.54% | 34,249,614 |
| Feb 19, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.45% | 23,796,142 |
| Feb 18, 2025 | 11.06 | 11.16 | 11.02 | 11.15 | 11.15 | 2.01% | 36,234,887 |
| Feb 14, 2025 | 11.27 | 11.27 | 10.88 | 10.93 | 10.93 | -0.46% | 37,617,087 |
| Feb 13, 2025 | 10.88 | 11.00 | 10.86 | 10.98 | 10.98 | 0.46% | 29,258,631 |
| Feb 12, 2025 | 10.88 | 10.98 | 10.83 | 10.93 | 10.93 | 1.20% | 17,456,076 |
| Feb 11, 2025 | 10.77 | 10.85 | 10.75 | 10.80 | 10.80 | -0.83% | 24,654,662 |
| Feb 10, 2025 | 10.85 | 10.93 | 10.84 | 10.89 | 10.89 | 0.93% | 23,245,817 |
| Feb 7, 2025 | 11.00 | 11.04 | 10.77 | 10.79 | 10.79 | -1.19% | 45,114,788 |
| Feb 6, 2025 | 10.86 | 10.92 | 10.73 | 10.92 | 10.92 | 0.09% | 22,293,917 |
| Feb 5, 2025 | 10.88 | 10.99 | 10.88 | 10.91 | 10.91 | 0.74% | 27,671,032 |
| Feb 4, 2025 | 10.74 | 10.91 | 10.72 | 10.83 | 10.83 | 2.56% | 39,407,839 |
| Feb 3, 2025 | 10.55 | 10.64 | 10.40 | 10.56 | 10.56 | 0.48% | 40,795,314 |
| Jan 31, 2025 | 10.62 | 10.64 | 10.47 | 10.51 | 10.51 | -0.66% | 36,988,359 |
| Jan 30, 2025 | 10.56 | 10.66 | 10.52 | 10.58 | 10.58 | 2.72% | 34,220,735 |
| Jan 29, 2025 | 10.32 | 10.40 | 10.25 | 10.30 | 10.30 | 0.98% | 37,119,294 |
| Jan 28, 2025 | 10.15 | 10.23 | 10.10 | 10.20 | 10.20 | 0.69% | 20,123,695 |
| Jan 27, 2025 | 10.14 | 10.21 | 9.96 | 10.13 | 10.13 | -1.46% | 28,935,053 |
| Jan 24, 2025 | 10.29 | 10.35 | 10.24 | 10.28 | 10.28 | 0.59% | 24,973,950 |
| Jan 23, 2025 | 10.14 | 10.25 | 10.12 | 10.22 | 10.22 | -1.26% | 19,882,364 |
| Jan 22, 2025 | 10.33 | 10.38 | 10.26 | 10.35 | 10.35 | 0.10% | 12,365,074 |
| Jan 21, 2025 | 10.28 | 10.35 | 10.26 | 10.34 | 10.34 | 1.57% | 13,503,822 |
| Jan 17, 2025 | 10.12 | 10.23 | 10.10 | 10.18 | 10.18 | -1.36% | 20,417,855 |
| Jan 16, 2025 | 10.32 | 10.39 | 10.28 | 10.32 | 10.32 | 0.19% | 18,741,251 |
| Jan 15, 2025 | 10.19 | 10.30 | 10.11 | 10.30 | 10.30 | 2.79% | 17,751,787 |
| Jan 14, 2025 | 9.93 | 10.06 | 9.93 | 10.02 | 10.02 | 1.01% | 17,180,977 |
| Jan 13, 2025 | 9.91 | 9.99 | 9.88 | 9.92 | 9.92 | -2.17% | 18,090,115 |
| Jan 10, 2025 | 10.22 | 10.26 | 10.12 | 10.14 | 10.14 | 0.80% | 30,347,452 |
| Jan 8, 2025 | 10.11 | 10.14 | 9.96 | 10.06 | 10.06 | 0.40% | 16,352,888 |
| Jan 7, 2025 | 10.13 | 10.16 | 10.02 | 10.02 | 10.02 | 0.20% | 20,328,814 |
| Jan 6, 2025 | 9.95 | 10.08 | 9.92 | 10.00 | 10.00 | 1.21% | 15,821,055 |
| Jan 3, 2025 | 9.95 | 9.98 | 9.86 | 9.88 | 9.88 | 0.20% | 13,293,105 |
| Jan 2, 2025 | 9.82 | 9.89 | 9.78 | 9.86 | 9.86 | 2.18% | 16,816,561 |
| Dec 31, 2024 | 9.61 | 9.68 | 9.60 | 9.65 | 9.65 | -0.10% | 8,645,301 |
| Dec 30, 2024 | 9.76 | 9.76 | 9.60 | 9.66 | 9.66 | -1.53% | 12,501,132 |
| Dec 27, 2024 | 9.84 | 9.88 | 9.78 | 9.81 | 9.81 | -1.21% | 6,890,614 |
| Dec 26, 2024 | 9.94 | 9.98 | 9.86 | 9.93 | 9.93 | 0.20% | 7,515,346 |
| Dec 24, 2024 | 9.90 | 9.92 | 9.85 | 9.91 | 9.91 | -0.10% | 4,697,871 |
| Dec 23, 2024 | 9.88 | 9.93 | 9.82 | 9.92 | 9.92 | 0.40% | 11,401,197 |
| Dec 20, 2024 | 9.77 | 9.92 | 9.76 | 9.88 | 9.88 | 1.54% | 15,903,503 |
| Dec 19, 2024 | 9.75 | 9.77 | 9.61 | 9.73 | 9.73 | -1.32% | 16,599,735 |
| Dec 18, 2024 | 10.13 | 10.15 | 9.82 | 9.86 | 9.86 | -3.43% | 23,190,739 |
| Dec 17, 2024 | 10.19 | 10.22 | 10.11 | 10.21 | 10.21 | -0.10% | 8,378,640 |
| Dec 16, 2024 | 10.26 | 10.28 | 10.21 | 10.22 | 10.22 | -0.10% | 7,758,000 |
| Dec 13, 2024 | 10.26 | 10.27 | 10.16 | 10.23 | 10.23 | -1.45% | 13,792,762 |
| Dec 12, 2024 | 10.54 | 10.54 | 10.36 | 10.38 | 10.38 | -2.99% | 15,885,523 |
| Dec 11, 2024 | 10.65 | 10.81 | 10.64 | 10.70 | 10.70 | 0.47% | 12,677,881 |
| Dec 10, 2024 | 10.70 | 10.75 | 10.65 | 10.65 | 10.65 | - | 12,043,966 |
| Dec 9, 2024 | 10.76 | 10.82 | 10.63 | 10.65 | 10.65 | 2.31% | 16,734,168 |
| Dec 6, 2024 | 10.43 | 10.50 | 10.35 | 10.41 | 10.41 | -1.14% | 9,760,615 |
| Dec 5, 2024 | 10.50 | 10.53 | 10.40 | 10.53 | 10.53 | 0.38% | 12,896,512 |
| Dec 4, 2024 | 10.45 | 10.58 | 10.43 | 10.49 | 10.49 | 0.67% | 12,836,711 |
| Dec 3, 2024 | 10.43 | 10.44 | 10.33 | 10.42 | 10.42 | 1.56% | 9,870,658 |
| Dec 2, 2024 | 10.30 | 10.31 | 10.21 | 10.26 | 10.26 | -0.58% | 6,426,065 |
| Nov 29, 2024 | 10.34 | 10.37 | 10.28 | 10.32 | 10.32 | 1.98% | 2,849,604 |
| Nov 27, 2024 | 10.25 | 10.30 | 10.08 | 10.12 | 10.12 | -1.36% | 8,205,453 |
| Nov 26, 2024 | 10.26 | 10.28 | 10.18 | 10.26 | 10.26 | 0.49% | 4,922,645 |
| Nov 25, 2024 | 10.25 | 10.25 | 10.12 | 10.21 | 10.21 | -2.76% | 5,972,471 |
| Nov 22, 2024 | 10.42 | 10.56 | 10.40 | 10.50 | 10.50 | 1.45% | 7,082,549 |
| Nov 21, 2024 | 10.45 | 10.45 | 10.31 | 10.35 | 10.35 | -0.29% | 6,670,482 |
| Nov 20, 2024 | 10.48 | 10.51 | 10.35 | 10.38 | 10.38 | -1.33% | 4,821,741 |
| Nov 19, 2024 | 10.52 | 10.55 | 10.44 | 10.52 | 10.52 | 0.67% | 5,887,914 |
| Nov 18, 2024 | 10.36 | 10.51 | 10.36 | 10.45 | 10.45 | 3.06% | 5,571,681 |
| Nov 15, 2024 | 10.33 | 10.35 | 10.12 | 10.14 | 10.14 | -0.78% | 8,168,112 |
| Nov 14, 2024 | 10.19 | 10.30 | 10.16 | 10.22 | 10.22 | 0.29% | 9,166,264 |
| Nov 13, 2024 | 10.46 | 10.48 | 10.19 | 10.19 | 10.19 | -1.92% | 8,825,098 |
| Nov 12, 2024 | 10.35 | 10.39 | 10.27 | 10.39 | 10.39 | 0.29% | 8,751,915 |
| Nov 11, 2024 | 10.37 | 10.39 | 10.27 | 10.36 | 10.36 | -2.08% | 9,483,641 |
| Nov 8, 2024 | 10.76 | 10.79 | 10.57 | 10.58 | 10.58 | -2.40% | 7,690,443 |
| Nov 7, 2024 | 10.76 | 10.89 | 10.72 | 10.84 | 10.84 | 2.36% | 13,297,056 |
| Nov 6, 2024 | 10.51 | 10.67 | 10.45 | 10.59 | 10.59 | -4.34% | 12,279,591 |
| Nov 5, 2024 | 11.13 | 11.17 | 11.06 | 11.07 | 11.07 | 0.45% | 4,247,016 |
| Nov 4, 2024 | 11.06 | 11.10 | 10.92 | 11.02 | 11.02 | 0.55% | 5,021,891 |
| Nov 1, 2024 | 11.17 | 11.22 | 10.96 | 10.96 | 10.96 | -1.08% | 9,958,033 |
| Oct 31, 2024 | 11.27 | 11.27 | 11.00 | 11.08 | 11.08 | -3.15% | 9,876,702 |
| Oct 30, 2024 | 11.44 | 11.53 | 11.33 | 11.44 | 11.44 | -1.97% | 11,362,951 |
| Oct 29, 2024 | 11.57 | 11.70 | 11.54 | 11.67 | 11.67 | 2.19% | 8,060,849 |
| Oct 28, 2024 | 11.39 | 11.50 | 11.36 | 11.42 | 11.42 | 0.62% | 6,698,154 |
| Oct 25, 2024 | 11.34 | 11.50 | 11.29 | 11.35 | 11.35 | -0.26% | 7,769,495 |
| Oct 24, 2024 | 11.54 | 11.57 | 11.21 | 11.38 | 11.38 | 0.26% | 6,976,765 |
| Oct 23, 2024 | 11.52 | 11.52 | 11.28 | 11.35 | 11.35 | -3.24% | 8,775,608 |
| Oct 22, 2024 | 11.58 | 11.77 | 11.53 | 11.73 | 11.73 | 2.89% | 9,905,859 |
| Oct 21, 2024 | 11.47 | 11.53 | 11.25 | 11.40 | 11.40 | 0.97% | 9,773,735 |
| Oct 18, 2024 | 10.92 | 11.33 | 10.90 | 11.29 | 11.29 | 5.42% | 17,179,372 |
| Oct 17, 2024 | 10.72 | 10.82 | 10.59 | 10.71 | 10.71 | 0.09% | 6,677,603 |
| Oct 16, 2024 | 10.78 | 10.86 | 10.66 | 10.70 | 10.70 | 0.47% | 5,691,754 |
| Oct 15, 2024 | 10.58 | 10.71 | 10.52 | 10.65 | 10.65 | 0.95% | 5,250,596 |
| Oct 14, 2024 | 10.55 | 10.64 | 10.48 | 10.55 | 10.55 | -1.12% | 4,125,748 |
| Oct 11, 2024 | 10.60 | 10.69 | 10.59 | 10.67 | 10.67 | 1.62% | 5,490,329 |
| Oct 10, 2024 | 10.37 | 10.53 | 10.34 | 10.50 | 10.50 | 1.94% | 6,849,007 |
| Oct 9, 2024 | 10.21 | 10.36 | 10.19 | 10.30 | 10.30 | -0.68% | 7,654,435 |
| Oct 8, 2024 | 10.49 | 10.54 | 10.15 | 10.37 | 10.37 | -2.72% | 9,488,143 |
| Oct 7, 2024 | 10.70 | 10.73 | 10.59 | 10.66 | 10.66 | -1.48% | 4,294,033 |
| Oct 4, 2024 | 10.79 | 11.09 | 10.68 | 10.82 | 10.82 | 0.37% | 7,382,774 |
| Oct 3, 2024 | 10.67 | 10.83 | 10.61 | 10.78 | 10.78 | 1.03% | 6,074,363 |
| Oct 2, 2024 | 10.70 | 10.85 | 10.56 | 10.67 | 10.67 | 1.52% | 6,987,749 |
| Oct 1, 2024 | 10.60 | 10.70 | 10.49 | 10.51 | 10.51 | 0.57% | 8,631,552 |
| Sep 30, 2024 | 10.49 | 10.50 | 10.36 | 10.45 | 10.45 | -1.60% | 7,229,978 |
| Sep 27, 2024 | 10.78 | 10.84 | 10.53 | 10.62 | 10.62 | -1.30% | 7,195,260 |
| Sep 26, 2024 | 10.76 | 10.84 | 10.64 | 10.76 | 10.76 | 1.03% | 5,633,851 |