Skip to main content
logo
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
23.85
+0.68 (2.93%)
At close: Apr 30, 2026, 4:00 PM EDT
24.07
+0.22 (0.92%)
After-hours: Apr 30, 2026, 8:00 PM EDT

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202623.8323.9423.5423.8523.852.93%5,977,974
Apr 29, 202623.2523.3122.9323.1723.17-2.15%6,401,369
Apr 28, 202623.4823.8223.3723.6823.68-2.83%6,771,353
Apr 27, 202624.4024.4724.1224.3724.37-0.69%4,950,092
Apr 24, 202624.3424.7524.2724.5424.540.66%4,330,164
Apr 23, 202624.4624.6323.9924.3824.38-2.52%6,167,503
Apr 22, 202625.0825.1924.9325.0125.012.84%5,239,567
Apr 21, 202625.2825.5124.2524.3224.32-5.33%13,877,631
Apr 20, 202626.0326.1025.6425.6925.69-2.65%8,239,800
Apr 17, 202626.5626.9926.3426.3926.393.17%9,145,935
Apr 16, 202625.7625.9125.3225.5825.58-0.43%11,022,285
Apr 15, 202625.7826.1125.5225.6925.69-0.39%5,610,885
Apr 14, 202625.2225.8525.1625.7925.795.48%7,713,966
Apr 13, 202624.1224.5923.8824.4524.45-1.33%5,750,572
Apr 10, 202624.8225.0024.6124.7824.781.18%7,257,802
Apr 9, 202624.1524.8524.0924.4924.491.49%6,705,525
Apr 8, 202624.8624.9223.7924.1324.132.51%11,007,138
Apr 7, 202623.3123.5622.5123.5423.54-0.08%7,045,729
Apr 6, 202623.6123.7223.3323.5623.56-0.04%6,027,883
Apr 2, 202622.7523.7722.7223.5723.57-3.56%7,341,273
Apr 1, 202624.3324.7624.1124.4424.440.21%7,341,872
Mar 31, 202623.5924.4323.5224.3924.397.49%10,426,501
Mar 30, 202623.0323.1422.5322.6922.690.27%9,134,646
Mar 27, 202621.8523.1021.7722.6322.634.87%12,555,864
Mar 26, 202622.2322.5921.4921.5821.58-7.58%15,077,107
Mar 25, 202623.6423.8123.1123.3523.353.78%8,389,828
Mar 24, 202621.9622.7121.8322.5022.501.03%9,498,087
Mar 23, 202621.7522.8321.6622.2722.271.69%18,364,708
Mar 20, 202623.0123.1221.7221.9021.90-6.53%19,019,499
Mar 19, 202621.9523.4521.6323.4323.43-4.33%29,336,793
Mar 18, 202624.8125.2024.4624.4924.49-4.30%13,500,767
Mar 17, 202626.1826.4225.3625.5925.59-2.37%8,320,511
Mar 16, 202626.2226.4925.7826.2126.210.42%12,221,820
Mar 13, 202627.4027.4425.8426.1026.10-5.19%17,515,178
Mar 12, 202628.3528.3527.5027.5327.53-2.10%7,057,259
Mar 11, 202628.1628.1627.5628.1228.12-2.53%8,556,727
Mar 10, 202629.1729.2928.3728.8528.852.56%12,050,096
Mar 9, 202627.4328.3127.0528.1328.133.15%11,395,916
Mar 6, 202626.9427.6426.7727.2727.272.25%12,525,460
Mar 5, 202627.0627.3026.2726.6726.67-2.02%21,054,142
Mar 4, 202627.6927.9926.9627.2227.220.37%10,704,717
Mar 3, 202627.0027.7725.9827.1227.12-8.81%25,440,759
Mar 2, 202629.5630.1428.5729.7429.74-3.72%29,086,123
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