Skip to main content
logo
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
26.41
-9.88 (-27.23%)
At close: Jan 30, 2026, 4:00 PM EST
27.13
+0.72 (2.73%)
After-hours: Jan 30, 2026, 8:00 PM EST

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202521.0421.2320.7221.1921.193.87%8,776,391
Dec 12, 202521.4021.4220.0020.4020.40-2.90%19,924,255
Dec 11, 202520.8021.2720.6921.0121.012.34%12,335,752
Dec 10, 202520.1520.5819.8920.5320.532.29%11,003,076
Dec 9, 202519.5920.1019.5920.0720.073.56%19,258,968
Dec 8, 202519.4619.4919.2219.3819.38-0.51%6,133,170
Dec 5, 202519.3919.7119.2619.4819.482.31%8,286,945
Dec 4, 202519.3519.3718.8419.0419.04-2.91%8,842,585
Dec 3, 202519.6119.7319.3719.6119.61-6,397,508
Dec 2, 202519.4119.6219.0219.6119.611.55%8,208,296
Dec 1, 202519.1719.6118.9719.3119.313.54%17,521,086
Nov 28, 202518.1418.7018.1318.6518.655.55%10,225,537
Nov 26, 202517.3117.7017.2417.6717.673.64%4,712,502
Nov 25, 202516.9917.1116.7817.0517.050.24%4,058,247
Nov 24, 202516.5817.0416.5517.0117.012.78%4,437,285
Nov 21, 202516.4016.7816.3116.5516.55-1.02%4,763,370
Nov 20, 202516.9217.0516.6316.7216.72-1.47%4,504,190
Nov 19, 202517.0517.3316.6616.9716.971.13%7,275,493
Nov 18, 202516.7016.9016.5716.7816.781.45%4,665,885