Sprott Physical Silver Trust (PSLV)

NYSEARCA: PSLV · Real-Time Price · USD

18.87

+0.35 (1.89%)

At close: Jun 30, 2026, 4:00 PM EDT

18.62

-0.25 (-1.32%)

After-hours: Jun 30, 2026, 7:50 PM EDT

PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	18.80	19.28	18.74	18.87	18.87	1.89%	7,120,119
Jun 29, 2026	18.57	18.62	18.28	18.52	18.52	-1.07%	6,487,225
Jun 26, 2026	18.60	18.97	18.40	18.72	18.72	1.91%	6,939,451
Jun 25, 2026	18.51	18.69	18.07	18.37	18.37	1.38%	9,248,678
Jun 24, 2026	18.42	18.74	17.50	18.12	18.12	-6.79%	24,493,310
Jun 23, 2026	19.60	19.75	19.29	19.44	19.44	-5.68%	12,273,549
Jun 22, 2026	21.22	21.28	20.57	20.61	20.61	-1.86%	9,245,227
Jun 18, 2026	21.43	21.61	20.78	21.00	21.00	-2.19%	9,030,839
Jun 17, 2026	22.36	22.74	21.37	21.47	21.47	-3.94%	21,211,795
Jun 16, 2026	22.51	22.52	22.11	22.35	22.35	-0.13%	5,050,412
Jun 15, 2026	22.69	22.76	22.28	22.38	22.38	3.80%	6,437,370
Jun 12, 2026	21.22	21.78	21.04	21.56	21.56	1.22%	9,147,437
Jun 11, 2026	20.07	21.39	19.96	21.30	21.30	6.23%	10,908,291
Jun 10, 2026	20.29	20.75	20.04	20.05	20.05	-2.62%	12,141,130
Jun 9, 2026	21.57	21.73	20.37	20.59	20.59	-4.14%	13,779,345
Jun 8, 2026	21.70	21.80	21.31	21.48	21.48	-0.23%	9,761,797
Jun 5, 2026	22.43	22.53	21.44	21.53	21.53	-8.15%	17,848,129
Jun 4, 2026	23.70	23.73	23.20	23.44	23.44	0.90%	4,525,481
Jun 3, 2026	23.56	23.58	23.20	23.23	23.23	-2.76%	5,911,639
Jun 2, 2026	24.10	24.24	23.78	23.89	23.89	0.46%	4,332,505
Jun 1, 2026	23.75	24.02	23.45	23.78	23.78	-1.25%	8,115,731
May 29, 2026	24.24	24.40	23.78	24.08	24.08	-0.17%	6,581,361
May 28, 2026	23.52	24.30	23.30	24.12	24.12	1.05%	8,917,478
May 27, 2026	23.73	24.09	23.72	23.87	23.87	-3.52%	5,895,658
May 26, 2026	24.50	24.78	24.36	24.74	24.74	2.06%	5,336,409
May 22, 2026	24.48	24.53	24.04	24.24	24.24	-1.74%	5,876,733
May 21, 2026	24.08	24.82	23.95	24.67	24.67	0.78%	7,067,785
May 20, 2026	24.21	24.72	24.01	24.48	24.48	2.51%	10,829,188
May 19, 2026	23.82	24.23	23.66	23.88	23.88	-4.48%	8,610,428
May 18, 2026	25.08	25.28	24.63	25.00	25.00	1.63%	7,960,254
May 15, 2026	24.86	24.98	24.41	24.60	24.60	-8.79%	17,935,231
May 14, 2026	27.75	27.75	26.90	26.97	26.97	-5.30%	11,792,360
May 13, 2026	28.25	29.01	28.06	28.48	28.48	1.32%	12,651,004
May 12, 2026	27.32	28.15	26.91	28.11	28.11	0.90%	9,866,963
May 11, 2026	27.71	27.90	27.23	27.86	27.86	6.30%	16,108,254
May 8, 2026	26.24	26.46	25.91	26.21	26.21	2.46%	7,454,715
May 7, 2026	26.12	26.56	25.47	25.58	25.58	2.12%	10,574,612
May 6, 2026	24.97	25.16	24.83	25.05	25.05	6.19%	10,206,802
May 5, 2026	23.91	23.97	23.58	23.59	23.59	-0.08%	5,210,535
May 4, 2026	23.78	24.18	23.47	23.61	23.61	-3.36%	8,094,990
May 1, 2026	24.22	24.95	24.18	24.43	24.43	2.43%	7,330,252
Apr 30, 2026	23.83	23.94	23.54	23.85	23.85	2.93%	6,053,332
Apr 29, 2026	23.25	23.31	22.93	23.17	23.17	-2.15%	6,455,889
Apr 28, 2026	23.48	23.82	23.37	23.68	23.68	-2.83%	6,794,678
Apr 27, 2026	24.40	24.47	24.12	24.37	24.37	-0.69%	5,057,373
Apr 24, 2026	24.34	24.75	24.27	24.54	24.54	0.66%	4,408,316
Apr 23, 2026	24.46	24.63	23.99	24.38	24.38	-2.52%	6,218,925
Apr 22, 2026	25.08	25.19	24.93	25.01	25.01	2.84%	5,302,513
Apr 21, 2026	25.28	25.51	24.25	24.32	24.32	-5.33%	14,020,485
Apr 20, 2026	26.03	26.10	25.64	25.69	25.69	-2.65%	8,327,846