Skip to main content
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
27.27
+0.60 (2.25%)
At close: Mar 6, 2026, 4:00 PM EST
27.30
+0.03 (0.11%)
After-hours: Mar 6, 2026, 8:00 PM EST

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 202625.1725.8925.0825.4225.425.92%20,489,149
Feb 17, 202624.1324.2823.3824.0024.00-4.19%17,238,130
Feb 13, 202625.6025.7024.7325.0525.052.66%18,841,742
Feb 12, 202627.0427.3224.2924.4024.40-11.75%34,480,825
Feb 11, 202627.8927.8927.0527.6527.654.06%12,607,122
Feb 10, 202627.0827.2326.1026.5726.57-3.35%15,517,046
Feb 9, 202626.1727.5126.0627.4927.4910.31%22,270,890
Feb 6, 202623.8325.2723.8024.9224.925.46%14,120,189
Feb 5, 202624.2425.0323.2823.6323.63-15.15%29,962,845
Feb 4, 202629.1029.1026.7027.8527.853.61%29,389,509
Feb 3, 202627.9328.8326.5026.8826.884.19%37,288,389
Feb 2, 202626.2526.6623.4425.8025.80-2.31%50,863,614
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
Nov 17, 202516.7016.8616.3616.5416.54-1.14%4,966,939
Nov 14, 202516.7217.0416.5416.7316.73-3.07%6,518,724
Nov 13, 202517.7017.7817.2417.2617.26-2.38%9,444,636
Nov 12, 202517.2217.8817.1917.6817.684.00%12,148,640
Nov 11, 202516.9117.0216.6417.0017.001.61%4,477,211
Nov 10, 202516.5216.7316.4816.7316.734.11%7,871,456
Nov 7, 202516.1116.1715.9016.0716.071.01%5,613,030
Nov 6, 202515.9816.0415.7815.9115.91-0.25%5,780,608
Nov 5, 202515.8216.0115.7915.9515.952.51%5,404,650
Nov 4, 202515.7415.8915.5115.5615.56-2.69%10,349,479
Nov 3, 202516.1616.2315.8915.9915.99-0.74%6,945,886
Oct 31, 202516.2416.2616.0116.1116.11-0.37%6,148,730
Oct 30, 202515.8516.2315.7916.1716.173.19%7,351,235
Oct 29, 202515.7715.9015.5515.6715.671.62%9,507,177
Oct 28, 202515.2515.4815.2315.4215.420.65%9,089,935
Oct 27, 202515.7115.7315.0615.3215.32-4.37%17,717,714
Oct 24, 202516.0816.2316.0016.0216.02-0.62%5,232,386
Oct 23, 202516.3416.4016.1116.1216.120.62%6,429,757
Oct 22, 202515.9616.0815.7116.0216.020.31%13,904,961
Oct 21, 202516.4416.6215.8115.9715.97-8.74%22,621,901
Oct 20, 202517.5117.5517.2517.5017.501.33%13,406,177
Oct 17, 202517.8417.8616.8317.2717.27-4.43%20,875,778
Oct 16, 202517.7018.1517.6718.0718.071.98%21,468,762
Oct 15, 202517.5617.7317.4817.7217.723.14%22,694,914
Oct 14, 202516.9417.4416.6717.1817.18-0.58%19,844,462
Oct 13, 202517.0017.3917.0017.2817.283.97%18,819,667