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

Silver (FOREX: XAG-USD )

28.96 USD -0.77 (-2.59%)
Streaming Realtime Price Updated: 4:13 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, 2021 22.81 22.85 22.83 22.83 146 -0.06(-0.26%)
Nov 29, 2021 22.89 22.89 22.88 22.89 155 -0.24(-1.03%)
Nov 28, 2021 23.15 23.16 23.13 23.13 60 +0.02(+0.07%)
Nov 26, 2021 23.59 23.70 22.99 23.11 3,925 -0.47(-1.99%)
Nov 25, 2021 23.59 23.61 23.58 23.58 149 +0.08(+0.33%)
Nov 24, 2021 23.53 23.53 23.51 23.51 147 -0.12(-0.51%)
Nov 23, 2021 23.64 23.64 23.60 23.63 112 -0.58(-2.38%)
Nov 22, 2021 24.17 24.21 24.14 24.20 149 -0.40(-1.64%)
Nov 21, 2021 24.63 24.62 24.55 24.61 94 +0.01(+0.03%)
Nov 19, 2021 24.79 24.93 24.57 24.60 5,089 -0.19(-0.75%)
Nov 18, 2021 24.79 24.80 24.77 24.79 142 -0.27(-1.09%)
Nov 17, 2021 25.06 25.06 25.02 25.06 137 +0.25(+1.03%)
Nov 16, 2021 24.81 24.81 24.80 24.80 150 -0.26(-1.03%)
Nov 15, 2021 25.05 25.06 25.04 25.06 151 -0.29(-1.15%)
Nov 14, 2021 25.31 25.35 25.30 25.35 66 +0.07(+0.27%)
Nov 12, 2021 25.23 25.34 24.85 25.29 4,838 +0.07(+0.29%)
Nov 11, 2021 25.23 25.23 25.21 25.21 161 +0.62(+2.53%)
Nov 10, 2021 24.62 24.60 24.49 24.59 146 +0.29(+1.19%)
Nov 09, 2021 24.30 24.34 24.29 24.30 143 -0.13(-0.52%)
Nov 08, 2021 24.45 24.45 24.43 24.43 151 +0.30(+1.24%)
Nov 07, 2021 24.16 24.16 24.13 24.13 69 -0.01(-0.05%)
Nov 05, 2021 23.77 24.15 23.69 24.14 4,856 +0.37(+1.54%)
Nov 04, 2021 23.77 23.78 23.75 23.77 315 +0.20(+0.84%)
Nov 03, 2021 23.51 23.59 23.57 23.58 347 +0.07(+0.28%)
Nov 02, 2021 23.52 23.51 23.50 23.51 317 -0.49(-2.03%)
Nov 01, 2021 24.03 24.00 23.99 24.00 325 +0.12(+0.50%)
Oct 29, 2021 23.88 23.88 23.88 0 -0.19(-0.79%)
Oct 28, 2021 24.06 24.07 24.04 24.07 352 +0.05(+0.20%)
Oct 27, 2021 24.05 24.07 24.02 24.02 341 -0.12(-0.48%)
Oct 26, 2021 24.14 24.14 24.11 24.14 354 -0.37(-1.52%)
Oct 25, 2021 24.56 24.56 24.51 24.51 345 +0.15(+0.60%)
Oct 24, 2021 24.31 24.39 24.30 24.36 265 +0.06(+0.24%)
Oct 22, 2021 24.14 24.78 24.12 24.31 4,941 +0.14(+0.58%)
Oct 21, 2021 24.14 24.17 24.13 24.17 339 -0.13(-0.53%)
Oct 20, 2021 24.29 24.32 24.30 24.30 335 +0.67(+2.85%)
Oct 19, 2021 23.65 23.66 23.62 23.62 339 +0.45(+1.96%)
Oct 18, 2021 23.18 23.19 23.16 23.17 325 -0.18(-0.75%)
Oct 17, 2021 23.30 23.35 23.30 23.35 273 +0.05(+0.19%)
Oct 15, 2021 23.51 23.57 23.09 23.30 4,704 -0.22(-0.92%)
Oct 14, 2021 23.51 23.52 23.50 23.52 311 +0.45(+1.93%)
Oct 13, 2021 23.07 23.08 23.06 23.07 296 +0.53(+2.36%)
Oct 12, 2021 22.55 22.57 22.53 22.54 334 -0.02(-0.09%)
Oct 11, 2021 22.56 22.57 22.55 22.56 284 -0.05(-0.22%)
Oct 10, 2021 22.64 22.68 22.58 22.61 274 -0.03(-0.12%)
Oct 08, 2021 22.58 23.14 22.43 22.64 4,715 +0.08(+0.33%)
Oct 07, 2021 22.58 22.60 22.56 22.56 275 -0.05(-0.23%)
Oct 06, 2021 22.62 22.63 22.60 22.61 322 +0.01(+0.06%)
Oct 05, 2021 22.60 22.62 22.59 22.60 295 -0.02(-0.09%)
Oct 04, 2021 22.66 22.66 22.62 22.62 334 -0.03(-0.14%)
Oct 03, 2021 22.52 22.72 22.52 22.65 246 +0.14(+0.61%)
Oct 01, 2021 22.16 22.56 21.98 22.52 4,499 +0.40(+1.80%)
Sep 30, 2021 22.16 22.17 22.12 22.12 333 +0.58(+2.72%)
Sep 29, 2021 21.52 21.54 21.48 21.53 287 -0.93(-4.15%)
Sep 28, 2021 22.44 22.46 22.44 22.46 327 -0.15(-0.66%)
Sep 27, 2021 22.61 22.63 22.59 22.61 303 +0.21(+0.94%)
Sep 26, 2021 22.40 22.43 22.39 22.40 212 +0.00(+0.02%)
Sep 24, 2021 22.49 22.76 22.13 22.40 4,590 -0.17(-0.73%)
Sep 23, 2021 22.49 22.57 22.50 22.57 347 -0.12(-0.55%)
Sep 22, 2021 22.67 22.72 22.62 22.69 341 +0.19(+0.86%)
Sep 21, 2021 22.48 22.51 22.48 22.50 343 +0.22(+0.98%)
Sep 20, 2021 22.26 22.28 22.24 22.28 334 -0.05(-0.22%)
Sep 19, 2021 22.38 22.40 22.21 22.33 288 -0.06(-0.25%)
Sep 17, 2021 22.89 23.11 22.35 22.38 4,602 -0.52(-2.26%)
Sep 16, 2021 22.89 22.91 22.88 22.90 327 -0.95(-3.98%)
Sep 15, 2021 23.82 23.86 23.83 23.85 337 +0.02(+0.08%)
Sep 14, 2021 23.84 23.84 23.80 23.83 345 +0.09(+0.40%)
Sep 13, 2021 23.73 23.74 23.72 23.73 306 -0.05(-0.20%)
Sep 12, 2021 23.72 23.80 23.73 23.78 219 +0.06(+0.24%)
Sep 10, 2021 24.02 24.27 23.72 23.73 4,956 -0.29(-1.22%)
Sep 09, 2021 24.02 24.07 24.01 24.02 329 +0.09(+0.37%)
Sep 08, 2021 23.93 23.96 23.93 23.93 351 -0.37(-1.54%)
Sep 07, 2021 24.30 24.33 24.30 24.30 313 -0.36(-1.45%)
Sep 06, 2021 24.69 24.69 24.65 24.66 316 -0.08(-0.32%)
Sep 05, 2021 24.70 24.78 24.70 24.74 262 +0.04(+0.17%)
Sep 03, 2021 23.88 24.82 23.87 24.70 4,658 +0.82(+3.45%)
Sep 02, 2021 23.88 23.89 23.87 23.88 295 -0.27(-1.11%)
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.