Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver (FOREX: XAG-USD )

29.16 USD -0.57 (-1.90%)
Streaming Realtime Price Updated: 9:22 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.78 18.06 17.78 18.02 4,202 +0.21(+1.16%)
Jan 30, 2020 17.78 17.83 17.78 17.82 144 +0.28(+1.59%)
Jan 29, 2020 17.55 17.55 17.52 17.54 143 +0.03(+0.19%)
Jan 28, 2020 17.45 17.51 17.33 17.50 152 -0.57(-3.13%)
Jan 27, 2020 18.08 18.09 18.07 18.07 151 -0.20(-1.12%)
Jan 26, 2020 18.11 18.28 18.11 18.27 84 +0.19(+1.05%)
Jan 24, 2020 17.74 18.12 17.74 18.09 4,528 +0.29(+1.65%)
Jan 23, 2020 17.74 17.79 17.74 17.79 142 -0.05(-0.30%)
Jan 22, 2020 17.83 17.85 17.81 17.85 148 +0.08(+0.45%)
Jan 21, 2020 17.77 17.79 17.75 17.77 141 -0.29(-1.63%)
Jan 20, 2020 18.06 18.06 18.02 18.06 139 +0.04(+0.22%)
Jan 19, 2020 18.04 18.04 18.01 18.02 77 +0.01(+0.04%)
Jan 17, 2020 17.88 18.13 17.88 18.01 5,058 +0.09(+0.50%)
Jan 16, 2020 17.88 17.94 17.88 17.92 138 -0.06(-0.32%)
Jan 15, 2020 17.99 17.99 17.97 17.98 137 +0.18(+1.02%)
Jan 14, 2020 17.78 17.80 17.78 17.80 144 -0.16(-0.86%)
Jan 13, 2020 17.95 17.97 17.95 17.95 132 -0.08(-0.47%)
Jan 12, 2020 18.10 18.10 18.04 18.04 79 -0.05(-0.27%)
Jan 10, 2020 17.88 18.12 17.84 18.09 5,021 +0.17(+0.97%)
Jan 09, 2020 17.88 17.92 17.87 17.91 138 -0.19(-1.03%)
Jan 08, 2020 18.08 18.10 18.07 18.10 151 -0.34(-1.85%)
Jan 07, 2020 18.38 18.44 18.38 18.44 98 +0.33(+1.82%)
Jan 06, 2020 18.11 18.14 18.11 18.11 155 -0.12(-0.69%)
Jan 05, 2020 18.05 18.25 18.05 18.24 80 +0.20(+1.12%)
Jan 03, 2020 18.01 18.25 17.98 18.04 4,762 +0.03(+0.18%)
Jan 02, 2020 18.01 18.02 18.00 18.00 139 +0.09(+0.49%)
Jan 01, 2020 17.85 17.92 17.85 17.91 129 +0.06(+0.36%)
Dec 31, 2019 17.83 17.85 17.83 17.85 93 -0.06(-0.33%)
Dec 30, 2019 17.91 17.91 17.89 17.91 144 +0.14(+0.79%)
Dec 29, 2019 17.76 17.77 17.76 17.77 60 +0.02(+0.14%)
Dec 27, 2019 17.88 17.95 17.74 17.74 5,140 -0.14(-0.80%)
Dec 26, 2019 17.88 17.89 17.88 17.89 140 +0.16(+0.87%)
Dec 25, 2019 17.77 17.77 17.73 17.73 123 -0.04(-0.23%)
Dec 24, 2019 17.77 17.77 17.77 17.77 96 +0.34(+1.93%)
Dec 23, 2019 17.44 17.44 17.41 17.43 140 +0.26(+1.51%)
Dec 22, 2019 17.20 17.20 17.17 17.18 73 -0.01(-0.05%)
Dec 20, 2019 17.05 17.22 17.01 17.18 5,053 +0.14(+0.83%)
Dec 19, 2019 17.05 17.05 17.04 17.04 138 +0.04(+0.21%)
Dec 18, 2019 17.01 17.01 16.99 17.01 136 +0.02(+0.09%)
Dec 17, 2019 16.99 17.01 16.99 16.99 141 -0.02(-0.15%)
Dec 16, 2019 17.03 17.04 17.01 17.02 148 +0.10(+0.57%)
Dec 15, 2019 16.94 16.95 16.92 16.92 70 -0.01(-0.04%)
Dec 13, 2019 16.91 16.99 16.85 16.93 4,710 +0.07(+0.39%)
Dec 12, 2019 16.91 16.91 16.86 16.86 141 +0.01(+0.04%)
Dec 11, 2019 16.83 16.85 16.82 16.85 131 +0.20(+1.19%)
Dec 10, 2019 16.65 16.66 16.64 16.65 130 +0.05(+0.30%)
Dec 09, 2019 16.59 16.60 16.58 16.60 137 +0.06(+0.36%)
Dec 08, 2019 16.58 16.58 16.55 16.55 57 -0.02(-0.10%)
Dec 06, 2019 16.94 16.97 16.53 16.56 4,610 -0.40(-2.34%)
Dec 05, 2019 16.94 16.96 16.94 16.96 141 +0.11(+0.64%)
Dec 04, 2019 16.84 16.85 16.84 16.85 140 -0.29(-1.67%)
Dec 03, 2019 17.16 17.16 17.13 17.14 145 +0.25(+1.50%)
Dec 02, 2019 16.90 16.91 16.88 16.88 144 -0.08(-0.48%)
Dec 01, 2019 17.01 17.01 16.96 16.96 67 -0.04(-0.22%)
Nov 29, 2019 16.93 17.03 16.85 17.00 4,331 +0.06(+0.35%)
Nov 28, 2019 16.93 16.94 16.92 16.94 139 -0.02(-0.11%)
Nov 27, 2019 16.94 16.96 16.92 16.96 139 -0.11(-0.63%)
Nov 26, 2019 17.07 17.08 17.06 17.07 121 +0.20(+1.20%)
Nov 25, 2019 16.86 16.88 16.85 16.87 128 -0.03(-0.18%)
Nov 24, 2019 17.00 17.00 16.90 16.90 59 -0.09(-0.55%)
Nov 22, 2019 17.12 17.21 16.98 16.99 4,633 -0.10(-0.57%)
Nov 21, 2019 17.12 17.12 17.08 17.09 129 -0.08(-0.47%)
Nov 20, 2019 17.13 17.17 17.13 17.17 137 +0.02(+0.10%)
Nov 19, 2019 17.14 17.16 17.14 17.15 147 +0.14(+0.81%)
Nov 18, 2019 17.03 17.03 17.01 17.02 131 +0.06(+0.35%)
Nov 17, 2019 16.96 16.96 16.95 16.96 56 +0.00(+0.02%)
Nov 15, 2019 17.01 17.02 16.83 16.95 4,677 -0.05(-0.32%)
Nov 14, 2019 17.01 17.02 17.01 17.01 135 +0.08(+0.46%)
Nov 13, 2019 16.93 16.93 16.93 2 +0.16(+0.94%)
Nov 12, 2019 16.75 16.78 16.74 16.77 133 -0.05(-0.30%)
Nov 11, 2019 16.83 16.83 16.82 16.82 131 +0.03(+0.17%)
Nov 10, 2019 16.81 16.81 16.79 16.79 62 -0.01(-0.04%)
Nov 08, 2019 17.11 17.11 16.71 16.80 4,564 -0.29(-1.67%)
Nov 07, 2019 17.11 17.11 17.09 17.09 70 -0.52(-2.94%)
Nov 06, 2019 17.62 17.62 17.60 17.60 69 +0.03(+0.14%)
Nov 05, 2019 17.57 17.58 17.55 17.58 76 -0.46(-2.55%)
Nov 04, 2019 18.05 18.05 18.04 18.04 71 -0.06(-0.32%)
Nov 03, 2019 18.12 18.12 18.09 18.10 60 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.