NYSE:PSLV | Historical Stock Price | Sprott Physical Silver Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.46$6.64$9.91$14.78$22.04$32.862010-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.04$12.041,505,700——
2012-12-28$11.92$11.921,176,100——
2012-12-27$11.99$11.991,170,200——
2012-12-26$11.85$11.85668,900——
2012-12-24$11.77$11.77618,100——
2012-12-21$11.87$11.871,226,100——
2012-12-20$11.84$11.842,675,800——
2012-12-19$12.26$12.261,661,000——
2012-12-18$12.48$12.481,508,900——
2012-12-17$12.75$12.75795,800——
2012-12-14$12.76$12.76598,000——
2012-12-13$12.91$12.911,009,800——
2012-12-12$13.20$13.201,779,900——
2012-12-11$12.99$12.991,062,400——
2012-12-10$13.10$13.101,082,000——
2012-12-07$13.11$13.11708,300——
2012-12-06$13.02$13.021,207,900——
2012-12-05$13.05$13.051,099,200——
2012-12-04$13.10$13.101,000,700——
2012-12-03$13.33$13.33765,700——
2012-11-30$13.27$13.271,304,800——
2012-11-29$13.51$13.511,794,500——
2012-11-28$13.32$13.321,629,900——
2012-11-27$13.43$13.432,228,600——
2012-11-26$13.45$13.454,310,800——
2012-11-23$13.43$13.432,894,000——
2012-11-21$13.24$13.241,759,700——
2012-11-20$13.17$13.172,174,600——
2012-11-19$13.19$13.192,950,100——
2012-11-16$12.96$12.961,476,200——
2012-11-15$13.02$13.021,237,600——
2012-11-14$13.08$13.082,358,600——
2012-11-13$13.02$13.021,706,600——
2012-11-12$13.08$13.082,242,700——
2012-11-09$13.07$13.0711,844,000——
2012-11-08$13.34$13.34832,500——
2012-11-07$13.07$13.07631,300——
2012-11-06$13.11$13.11594,600——
2012-11-05$12.76$12.76706,100——
2012-11-02$12.71$12.711,561,800——
2012-11-01$13.25$13.25756,900——
2012-10-31$13.23$13.23541,600——
2012-10-26$13.16$13.16516,000——
2012-10-25$13.18$13.18331,900——
2012-10-24$12.97$12.97416,200——
2012-10-23$12.98$12.98880,600——
2012-10-22$13.30$13.30411,000——
2012-10-19$13.16$13.16871,600——
2012-10-18$13.40$13.40605,900——
2012-10-17$13.59$13.59398,800——
2012-10-16$13.47$13.47452,100——
2012-10-15$13.37$13.372,054,100——
2012-10-12$13.75$13.75412,900——
2012-10-11$13.96$13.96606,800——
2012-10-10$13.93$13.93607,500——
2012-10-09$13.88$13.88535,600——
2012-10-08$13.94$13.94564,900——
2012-10-05$14.19$14.19979,500——
2012-10-04$14.31$14.31893,100——
2012-10-03$14.10$14.10575,600——
2012-10-02$14.08$14.08894,000——
2012-10-01$14.19$14.19678,800——
2012-09-28$14.13$14.13660,100——
2012-09-27$14.10$14.101,245,400——
2012-09-26$13.83$13.831,242,100——
2012-09-25$13.80$13.801,165,100——
2012-09-24$13.97$13.97868,100——
2012-09-21$14.23$14.231,242,900——
2012-09-20$14.22$14.221,020,200——
2012-09-19$14.27$14.27941,400——
2012-09-18$14.27$14.271,249,300——
2012-09-17$13.97$13.97903,400——
2012-09-14$14.22$14.221,380,400——
2012-09-13$14.19$14.193,231,400——
2012-09-12$13.59$13.591,691,300——
2012-09-11$13.70$13.70895,000——
2012-09-10$13.63$13.631,099,600——
2012-09-07$13.78$13.781,816,700——
2012-09-06$13.38$13.381,349,700——
2012-09-05$13.27$13.271,218,000——
2012-09-04$13.27$13.271,856,000——
2012-08-31$13.00$13.001,892,000——
2012-08-30$12.38$12.381,052,300——
2012-08-29$12.55$12.55788,000——
2012-08-28$12.65$12.65855,000——
2012-08-27$12.60$12.601,976,800——
2012-08-24$12.55$12.551,772,000——
2012-08-23$12.39$12.391,845,900——
2012-08-22$12.12$12.121,543,000——
2012-08-21$11.92$11.921,457,000——
2012-08-20$11.71$11.711,317,400——
2012-08-17$11.44$11.44379,400——
2012-08-16$11.50$11.50885,400——
2012-08-15$11.34$11.34342,300——
2012-08-14$11.35$11.35625,900——
2012-08-13$11.31$11.31390,200——
2012-08-10$11.43$11.431,403,300——
2012-08-09$11.44$11.44614,800——
2012-08-08$11.39$11.39551,400——
2012-08-07$11.40$11.40656,100——
2012-08-06$11.33$11.33614,300——
2012-08-03$11.31$11.31525,500——
2012-08-02$11.04$11.04511,400——
2012-08-01$11.12$11.12741,600——
2012-07-31$11.32$11.321,173,300——
2012-07-30$11.39$11.392,439,000——
2012-07-27$11.28$11.281,550,700——
2012-07-26$11.20$11.201,936,200——
2012-07-25$11.18$11.181,102,700——
2012-07-24$11.05$11.05679,500——
2012-07-23$11.06$11.06644,800——
2012-07-20$11.15$11.151,030,200——
2012-07-19$11.10$11.101,186,900——
2012-07-18$11.07$11.071,040,100——
2012-07-17$11.05$11.051,849,000——
2012-07-16$11.07$11.071,482,200——
2012-07-13$11.07$11.073,030,200——
2012-07-12$11.05$11.059,753,600——
2012-07-11$11.48$11.48323,500——
2012-07-10$11.42$11.42347,100——
2012-07-09$11.65$11.65178,400——
2012-07-06$11.54$11.54411,500——
2012-07-05$11.79$11.79285,700——
2012-07-03$11.99$11.99457,100——
2012-07-02$11.63$11.63233,100——
2012-06-29$11.58$11.58471,200——
2012-06-28$11.15$11.15987,800——
2012-06-27$11.46$11.46255,200——
2012-06-26$11.52$11.52316,900——
2012-06-25$11.74$11.74326,300——
2012-06-22$11.46$11.46484,400——
2012-06-21$11.43$11.43732,300——
2012-06-20$11.93$11.93456,700——
2012-06-19$12.09$12.09308,000——
2012-06-18$12.16$12.16284,200——
2012-06-15$12.13$12.13281,500——
2012-06-14$12.15$12.15549,800——
2012-06-13$12.24$12.24491,700——
2012-06-12$12.20$12.20252,400——
2012-06-11$12.06$12.06345,500——
2012-06-08$12.06$12.06320,500——
2012-06-07$12.11$12.11660,700——
2012-06-06$12.46$12.46843,800——
2012-06-05$12.07$12.07477,200——
2012-06-04$11.93$11.93544,700——
2012-06-01$11.98$11.98963,200——
2012-05-31$11.65$11.65482,800——
2012-05-30$11.77$11.77539,700——
2012-05-29$11.72$11.72793,500——
2012-05-25$11.91$11.91164,200——
2012-05-24$11.86$11.86451,300——
2012-05-23$11.67$11.67647,000——
2012-05-22$11.80$11.80863,100——
2012-05-21$11.96$11.96967,200——
2012-05-18$11.89$11.891,416,400——
2012-05-17$11.64$11.641,025,200——
2012-05-16$11.20$11.201,254,400——
2012-05-15$11.29$11.29983,800——
2012-05-14$11.62$11.621,566,600——
2012-05-11$11.98$11.98471,800——
2012-05-10$12.09$12.09750,300——
2012-05-09$12.14$12.14920,800——
2012-05-08$12.18$12.181,237,400——
2012-05-07$12.54$12.54634,000——
2012-05-04$12.72$12.72540,500——
2012-05-03$12.67$12.67758,000——
2012-05-02$12.76$12.76640,800——
2012-05-01$12.88$12.88478,400——
2012-04-30$12.88$12.88616,500——
2012-04-27$13.00$13.00547,400——
2012-04-26$12.89$12.89713,400——
2012-04-25$12.78$12.78666,600——
2012-04-24$12.82$12.82401,800——
2012-04-23$12.77$12.77701,100——
2012-04-20$13.09$13.09312,000——
2012-04-19$13.19$13.19395,500——
2012-04-18$13.11$13.11240,600——
2012-04-17$13.18$13.18278,700——
2012-04-16$13.08$13.08407,600——
2012-04-13$13.15$13.15372,200——
2012-04-12$13.41$13.41358,200——
2012-04-11$13.17$13.17205,500——
2012-04-10$13.22$13.22612,300——
2012-04-09$13.20$13.20294,800——
2012-04-05$13.31$13.31318,100——
2012-04-04$13.20$13.20759,700——
2012-04-03$13.76$13.76484,100——
2012-04-02$13.90$13.90509,000——
2012-03-30$13.63$13.63305,400——
2012-03-29$13.58$13.58377,100——
2012-03-28$13.54$13.54528,000——
2012-03-27$13.79$13.79421,400——
2012-03-26$13.89$13.891,235,100——
2012-03-23$13.48$13.48720,200——
2012-03-22$13.19$13.191,484,200——
2012-03-21$13.54$13.54388,100——
2012-03-20$13.55$13.55832,800——
2012-03-19$13.91$13.911,122,600——
2012-03-16$13.91$13.91456,200——
2012-03-15$13.91$13.911,041,900——
2012-03-14$13.79$13.791,691,600——
2012-03-13$14.17$14.171,238,900——
2012-03-12$14.42$14.42924,100——
2012-03-09$14.59$14.591,076,800——
2012-03-08$14.50$14.50719,700——
2012-03-07$14.34$14.34706,000——
2012-03-06$14.19$14.191,676,500——
2012-03-05$14.68$14.68848,700——
2012-03-02$15.00$15.001,237,500——
2012-03-01$15.30$15.30999,900——
2012-02-29$14.92$14.922,814,200——
2012-02-28$15.88$15.881,565,800——
2012-02-27$15.23$15.23893,200——
2012-02-24$15.15$15.15860,600——
2012-02-23$15.12$15.121,258,700——
2012-02-22$14.79$14.79964,300——
2012-02-21$14.70$14.701,875,100——
2012-02-17$14.09$14.09989,000——
2012-02-16$14.18$14.181,011,100——
2012-02-15$14.06$14.061,448,000——
2012-02-14$14.12$14.121,172,600——
2012-02-13$14.33$14.33539,900——
2012-02-10$14.25$14.251,023,600——
2012-02-09$14.59$14.59711,100——
2012-02-08$14.67$14.67783,600——
2012-02-07$14.85$14.851,040,800——
2012-02-06$14.65$14.65865,900——
2012-02-03$14.64$14.641,251,200——
2012-02-02$14.79$14.791,215,200——
2012-02-01$14.48$14.481,086,300——
2012-01-31$14.19$14.192,192,900——
2012-01-30$14.49$14.491,472,300——
2012-01-27$14.40$14.401,548,500——
2012-01-26$14.10$14.102,257,200——
2012-01-25$13.86$13.863,130,300——
2012-01-24$13.49$13.491,705,300——
2012-01-23$13.86$13.862,190,100——
2012-01-20$13.90$13.903,010,200——
2012-01-19$13.40$13.402,565,100——
2012-01-18$13.19$13.198,398,600——
2012-01-17$14.56$14.56339,700——
2012-01-13$14.27$14.27861,100——
2012-01-12$15.22$15.22334,600——
2012-01-11$15.10$15.10457,700——
2012-01-10$15.14$15.14582,100——
2012-01-09$15.08$15.08489,300——
2012-01-06$14.74$14.74364,700——
2012-01-05$14.73$14.73479,300——
2012-01-04$14.46$14.46620,800——
2012-01-03$14.30$14.30637,900——