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

Silver (FOREX: XAG-USD )

28.97 USD -0.76 (-2.56%)
Streaming Realtime Price Updated: 4:33 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 22.62 22.62 22.60 22.60 152 -0.06(-0.25%)
Nov 29, 2020 22.70 22.71 22.66 22.66 72 -0.01(-0.06%)
Nov 27, 2020 23.29 23.39 22.39 22.67 4,747 -0.57(-2.44%)
Nov 26, 2020 23.29 23.39 23.24 23.24 134 -0.13(-0.54%)
Nov 25, 2020 23.33 23.38 23.33 23.36 150 +0.14(+0.59%)
Nov 24, 2020 23.25 23.29 23.23 23.23 148 -0.34(-1.45%)
Nov 23, 2020 23.59 23.61 23.56 23.57 147 -0.58(-2.40%)
Nov 22, 2020 24.14 24.15 24.12 24.15 76 +0.00(+0.01%)
Nov 20, 2020 24.05 24.48 23.91 24.14 5,612 +0.17(+0.72%)
Nov 19, 2020 24.05 24.06 23.96 23.97 138 -0.34(-1.41%)
Nov 18, 2020 24.32 24.35 24.31 24.31 129 -0.18(-0.73%)
Nov 17, 2020 24.48 24.50 24.47 24.49 122 -0.25(-1.03%)
Nov 16, 2020 24.77 24.78 24.75 24.75 116 +0.06(+0.24%)
Nov 15, 2020 24.67 24.69 24.65 24.69 48 +0.04(+0.15%)
Nov 13, 2020 24.27 24.77 24.16 24.65 5,564 +0.38(+1.57%)
Nov 12, 2020 24.27 24.29 24.27 24.27 158 +0.03(+0.14%)
Nov 11, 2020 24.27 24.29 24.23 24.24 146 +0.05(+0.19%)
Nov 10, 2020 24.21 24.23 24.18 24.19 153 +0.08(+0.31%)
Nov 09, 2020 24.09 24.13 24.07 24.11 159 -1.81(-6.96%)
Nov 08, 2020 25.62 25.92 25.62 25.92 85 +0.32(+1.25%)
Nov 06, 2020 25.35 25.78 24.95 25.60 5,645 +0.41(+1.63%)
Nov 05, 2020 25.35 25.35 25.19 25.19 141 +1.25(+5.23%)
Nov 04, 2020 23.89 23.94 23.87 23.94 161 -0.40(-1.66%)
Nov 03, 2020 24.22 24.36 24.21 24.34 158 +0.29(+1.19%)
Nov 02, 2020 24.07 24.08 24.05 24.06 156 +0.51(+2.15%)
Nov 01, 2020 23.66 23.66 23.55 23.55 81 -0.08(-0.34%)
Oct 30, 2020 23.23 23.74 23.18 23.63 5,542 +0.35(+1.49%)
Oct 29, 2020 23.23 23.29 23.20 23.29 388 -0.08(-0.34%)
Oct 28, 2020 23.37 23.39 23.36 23.36 393 -0.92(-3.80%)
Oct 27, 2020 24.36 24.39 24.25 24.29 358 +0.01(+0.04%)
Oct 26, 2020 24.26 24.28 24.26 24.28 381 -0.07(-0.31%)
Oct 25, 2020 24.61 24.61 24.27 24.35 216 -0.23(-0.94%)
Oct 23, 2020 24.70 24.82 24.43 24.59 5,842 -0.11(-0.45%)
Oct 22, 2020 24.70 24.74 24.69 24.70 416 -0.31(-1.24%)
Oct 21, 2020 25.02 25.06 25.00 25.00 382 +0.21(+0.85%)
Oct 20, 2020 24.63 24.80 24.63 24.79 355 +0.49(+2.01%)
Oct 19, 2020 24.38 24.41 24.28 24.30 364 +0.13(+0.52%)
Oct 18, 2020 24.12 24.20 24.12 24.18 264 +0.06(+0.26%)
Oct 16, 2020 24.28 24.48 24.09 24.12 5,542 -0.17(-0.70%)
Oct 15, 2020 24.28 24.31 24.25 24.29 417 +0.11(+0.44%)
Oct 14, 2020 24.26 24.28 24.18 24.18 390 +0.04(+0.18%)
Oct 13, 2020 24.11 24.20 24.11 24.14 387 -1.00(-3.98%)
Oct 12, 2020 25.09 25.14 25.09 25.14 410 -0.13(-0.50%)
Oct 11, 2020 25.12 25.26 25.09 25.26 285 +0.14(+0.57%)
Oct 09, 2020 23.82 25.14 23.80 25.12 5,628 +1.26(+5.27%)
Oct 08, 2020 23.82 23.90 23.80 23.86 387 +0.09(+0.37%)
Oct 07, 2020 23.80 23.81 23.78 23.78 380 +0.61(+2.65%)
Oct 06, 2020 23.02 23.23 23.02 23.16 411 -1.17(-4.80%)
Oct 05, 2020 24.37 24.39 24.31 24.33 417 +0.57(+2.39%)
Oct 04, 2020 23.69 23.85 23.69 23.76 310 +0.07(+0.29%)
Oct 02, 2020 23.76 24.12 23.52 23.69 5,401 -0.12(-0.50%)
Oct 01, 2020 23.76 23.90 23.75 23.81 385 +0.49(+2.09%)
Sep 30, 2020 23.21 23.37 23.20 23.32 438 -0.95(-3.93%)
Sep 29, 2020 24.17 24.29 24.15 24.28 429 +0.58(+2.43%)
Sep 28, 2020 23.63 23.70 23.60 23.70 418 +0.70(+3.02%)
Sep 27, 2020 22.87 23.05 22.87 23.01 300 +0.14(+0.62%)
Sep 25, 2020 23.14 23.25 22.57 22.87 5,710 -0.33(-1.42%)
Sep 24, 2020 23.14 23.22 23.13 23.20 419 +0.99(+4.47%)
Sep 23, 2020 22.86 22.90 22.20 22.20 407 -2.11(-8.67%)
Sep 22, 2020 24.38 24.41 24.27 24.31 445 -0.52(-2.10%)
Sep 21, 2020 24.70 24.83 24.69 24.83 403 -1.84(-6.88%)
Sep 20, 2020 26.77 26.79 26.59 26.67 181 -0.10(-0.39%)
Sep 18, 2020 27.02 27.18 26.76 26.77 5,842 -0.28(-1.02%)
Sep 17, 2020 27.02 27.06 27.00 27.05 399 -0.10(-0.38%)
Sep 16, 2020 27.20 27.20 27.11 27.15 431 +0.04(+0.15%)
Sep 15, 2020 27.14 27.17 27.10 27.11 394 -0.02(-0.08%)
Sep 14, 2020 27.11 27.14 27.11 27.13 403 +0.36(+1.35%)
Sep 13, 2020 26.72 26.79 26.69 26.77 362 +0.05(+0.20%)
Sep 11, 2020 26.87 26.99 26.59 26.71 5,906 -0.12(-0.45%)
Sep 10, 2020 26.87 26.92 26.84 26.84 391 -0.15(-0.56%)
Sep 09, 2020 26.97 27.00 26.92 26.99 440 +0.39(+1.49%)
Sep 08, 2020 26.70 26.70 26.51 26.59 386 -0.24(-0.91%)
Sep 07, 2020 26.85 26.91 26.74 26.84 460 -0.03(-0.12%)
Sep 06, 2020 26.88 26.98 26.85 26.87 354 -0.01(-0.03%)
Sep 04, 2020 26.58 26.95 26.38 26.88 5,881 +0.31(+1.18%)
Sep 03, 2020 26.58 26.65 26.51 26.57 350 -0.85(-3.10%)
Sep 02, 2020 27.42 27.42 27.32 27.41 456 -0.76(-2.71%)
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.