Skip to main content
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
18.72
+0.35 (1.91%)
At close: Jun 26, 2026, 4:00 PM EDT
18.93
+0.21 (1.12%)
After-hours: Jun 26, 2026, 8:00 PM EDT

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.6018.9718.4018.7218.721.91%6,939,451
Jun 25, 202618.5118.6918.0718.3718.371.38%9,248,678
Jun 24, 202618.4218.7417.5018.1218.12-6.79%24,493,310
Jun 23, 202619.6019.7519.2919.4419.44-5.68%12,273,549
Jun 22, 202621.2221.2820.5720.6120.61-1.86%9,245,227
Jun 18, 202621.4321.6120.7821.0021.00-2.19%9,030,839
Jun 17, 202622.3622.7421.3721.4721.47-3.94%21,211,795
Jun 16, 202622.5122.5222.1122.3522.35-0.13%5,050,412
Jun 15, 202622.6922.7622.2822.3822.383.80%6,437,370
Jun 12, 202621.2221.7821.0421.5621.561.22%9,147,437
Jun 11, 202620.0721.3919.9621.3021.306.23%10,908,291
Jun 10, 202620.2920.7520.0420.0520.05-2.62%12,141,130
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
Mar 27, 202621.8523.1021.7722.6322.634.87%12,703,013
Mar 26, 202622.2322.5921.4921.5821.58-7.58%15,241,929
Mar 25, 202623.6423.8123.1123.3523.353.78%8,692,214
Mar 24, 202621.9622.7121.8322.5022.501.03%10,015,030
Mar 23, 202621.7522.8321.6622.2722.271.69%18,440,310
Mar 20, 202623.0123.1221.7221.9021.90-6.53%19,278,311
Mar 19, 202621.9523.4521.6323.4323.43-4.33%29,508,481
Mar 18, 202624.8125.2024.4624.4924.49-4.30%13,894,333
Mar 17, 202626.1826.4225.3625.5925.59-2.37%8,440,824
Mar 16, 202626.2226.4925.7826.2126.210.42%12,327,839
Mar 13, 202627.4027.4425.8426.1026.10-5.19%17,702,292
Mar 12, 202628.3528.3527.5027.5327.53-2.10%7,342,980
Mar 11, 202628.1628.1627.5628.1228.12-2.53%8,705,595
Mar 10, 202629.1729.2928.3728.8528.852.56%12,159,853
Mar 9, 202627.4328.3127.0528.1328.133.15%11,614,170
Mar 6, 202626.9427.6426.7727.2727.272.25%12,708,294
Mar 5, 202627.0627.3026.2726.6726.67-2.02%21,179,814
Mar 4, 202627.6927.9926.9627.2227.220.37%10,831,580
Mar 3, 202627.0027.7725.9827.1227.12-8.81%25,736,070
Mar 2, 202629.5630.1428.5729.7429.74-3.72%29,324,504
Feb 27, 202630.1631.0029.8330.8930.896.01%18,026,256
Feb 26, 202628.8529.2628.1629.1429.14-0.75%25,803,297
Feb 25, 202629.9030.2929.2929.3629.362.12%24,604,278
Feb 24, 202628.7929.2628.5928.7528.75-2.94%22,386,022
Feb 23, 202628.7129.7028.4929.6229.626.13%32,243,686
Feb 20, 202626.5527.9426.2127.9127.918.09%18,226,972
Feb 19, 202625.6725.9325.0825.8225.821.57%19,160,903
Feb 18, 202625.1725.8925.0825.4225.425.92%20,631,979
Feb 17, 202624.1324.2823.3824.0024.00-4.19%17,340,361
Feb 13, 202625.6025.7024.7325.0525.052.66%19,043,592
Feb 12, 202627.0427.3224.2924.4024.40-11.75%35,032,731
Feb 11, 202627.8927.8927.0527.6527.654.06%12,957,944
Feb 10, 202627.0827.2326.1026.5726.57-3.35%15,846,033
Feb 9, 202626.1727.5126.0627.4927.4910.31%22,702,643
Feb 6, 202623.8325.2723.8024.9224.925.46%14,412,002
Feb 5, 202624.2425.0323.2823.6323.63-15.15%32,098,014
Feb 4, 202629.1029.1026.7027.8527.853.61%29,741,038
Feb 3, 202627.9328.8326.5026.8826.884.19%37,621,592