Skip to main content
logo
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
20.59
-0.89 (-4.14%)
At close: Jun 9, 2026, 4:00 PM EDT
20.24
-0.35 (-1.70%)
Pre-market: Jun 10, 2026, 6:29 AM EDT

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202621.5721.7320.3720.5920.59-4.14%13,779,345
Jun 8, 202621.7021.8021.3121.4821.48-0.23%9,761,797
Jun 5, 202622.4322.5321.4421.5321.53-8.15%17,848,129
Jun 4, 202623.7023.7323.2023.4423.440.90%4,525,481
Jun 3, 202623.5623.5823.2023.2323.23-2.76%5,911,639
Jun 2, 202624.1024.2423.7823.8923.890.46%4,332,505
Jun 1, 202623.7524.0223.4523.7823.78-1.25%8,115,731
May 29, 202624.2424.4023.7824.0824.08-0.17%6,581,361
May 28, 202623.5224.3023.3024.1224.121.05%8,917,478
May 27, 202623.7324.0923.7223.8723.87-3.52%5,895,658
May 26, 202624.5024.7824.3624.7424.742.06%5,336,409
May 22, 202624.4824.5324.0424.2424.24-1.74%5,876,733
May 21, 202624.0824.8223.9524.6724.670.78%7,067,785
May 20, 202624.2124.7224.0124.4824.482.51%10,829,188
May 19, 202623.8224.2323.6623.8823.88-4.48%8,610,428
May 18, 202625.0825.2824.6325.0025.001.63%7,960,254
May 15, 202624.8624.9824.4124.6024.60-8.79%17,935,231
May 14, 202627.7527.7526.9026.9726.97-5.30%11,792,360
May 13, 202628.2529.0128.0628.4828.481.32%12,651,004
May 12, 202627.3228.1526.9128.1128.110.90%9,866,963
May 11, 202627.7127.9027.2327.8627.866.30%16,108,254
May 8, 202626.2426.4625.9126.2126.212.46%7,454,715
May 7, 202626.1226.5625.4725.5825.582.12%10,574,612
May 6, 202624.9725.1624.8325.0525.056.19%10,206,802
May 5, 202623.9123.9723.5823.5923.59-0.08%5,210,535
May 4, 202623.7824.1823.4723.6123.61-3.36%8,094,990
May 1, 202624.2224.9524.1824.4324.432.43%7,330,252
Apr 30, 202623.8323.9423.5423.8523.852.93%6,053,332
Apr 29, 202623.2523.3122.9323.1723.17-2.15%6,455,889
Apr 28, 202623.4823.8223.3723.6823.68-2.83%6,794,678
Apr 27, 202624.4024.4724.1224.3724.37-0.69%5,057,373
Apr 24, 202624.3424.7524.2724.5424.540.66%4,408,316
Apr 23, 202624.4624.6323.9924.3824.38-2.52%6,218,925
Apr 22, 202625.0825.1924.9325.0125.012.84%5,302,513
Apr 21, 202625.2825.5124.2524.3224.32-5.33%14,020,485
Apr 20, 202626.0326.1025.6425.6925.69-2.65%8,327,846
Apr 17, 202626.5626.9926.3426.3926.393.17%9,282,398
Apr 16, 202625.7625.9125.3225.5825.58-0.43%11,208,245
Apr 15, 202625.7826.1125.5225.6925.69-0.39%5,738,907
Apr 14, 202625.2225.8525.1625.7925.795.48%7,786,200
Apr 13, 202624.1224.5923.8824.4524.45-1.33%5,816,449
Apr 10, 202624.8225.0024.6124.7824.781.18%7,329,642
Apr 9, 202624.1524.8524.0924.4924.491.49%6,802,198
Apr 8, 202624.8624.9223.7924.1324.132.51%11,058,532
Apr 7, 202623.3123.5622.5123.5423.54-0.08%7,795,649
Apr 6, 202623.6123.7223.3323.5623.56-0.04%6,109,790
Apr 2, 202622.7523.7722.7223.5723.57-3.56%7,358,392
Apr 1, 202624.3324.7624.1124.4424.440.21%7,470,539
Mar 31, 202623.5924.4323.5224.3924.397.49%10,561,830
Mar 30, 202623.0323.1422.5322.6922.690.27%9,184,598