Skip to main content
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
23.68
-0.69 (-2.83%)
At close: Apr 28, 2026, 4:00 PM EDT
23.57
-0.11 (-0.49%)
Pre-market: Apr 29, 2026, 4:17 AM EDT

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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