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 (-1.92%)
Streaming Realtime Price Updated: 8:20 AM 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 (%)
Dec 31, 2020 26.64 26.66 26.26 26.37 5,127 -0.25(-0.96%)
Dec 30, 2020 26.64 26.64 26.56 26.63 154 +0.46(+1.77%)
Dec 29, 2020 26.20 26.20 26.16 26.16 148 -0.16(-0.62%)
Dec 28, 2020 26.23 26.33 26.20 26.33 121 +0.34(+1.32%)
Dec 27, 2020 25.82 25.98 25.81 25.98 54 +0.20(+0.76%)
Dec 25, 2020 25.79 25.81 25.79 25.79 1,722 +0.00(+0.00%)
Dec 24, 2020 25.79 25.79 25.79 25.79 96 +0.26(+1.01%)
Dec 23, 2020 25.53 25.56 25.53 25.53 149 +0.25(+0.99%)
Dec 22, 2020 25.15 25.29 25.13 25.28 193 -1.04(-3.95%)
Dec 21, 2020 26.16 26.32 26.14 26.32 163 +0.45(+1.74%)
Dec 20, 2020 25.81 25.87 25.81 25.87 66 +0.08(+0.32%)
Dec 18, 2020 26.06 26.06 25.66 25.79 5,854 -0.15(-0.57%)
Dec 17, 2020 26.06 26.06 25.93 25.94 160 +0.64(+2.55%)
Dec 16, 2020 25.34 25.34 25.28 25.29 156 +0.79(+3.24%)
Dec 15, 2020 24.49 24.50 24.49 24.50 146 +0.63(+2.66%)
Dec 14, 2020 23.82 23.86 23.79 23.86 143 -0.06(-0.25%)
Dec 13, 2020 23.93 23.95 23.92 23.92 67 +0.01(+0.03%)
Dec 11, 2020 23.98 24.07 23.64 23.92 5,409 -0.09(-0.36%)
Dec 10, 2020 23.98 24.00 23.95 24.00 157 +0.14(+0.57%)
Dec 09, 2020 23.94 23.95 23.87 23.87 153 -0.68(-2.77%)
Dec 08, 2020 24.54 24.55 24.53 24.55 149 +0.10(+0.41%)
Dec 07, 2020 24.45 24.45 24.45 1 +0.33(+1.38%)
Dec 06, 2020 24.19 24.20 24.11 24.12 89 -0.06(-0.25%)
Dec 04, 2020 24.05 24.29 23.94 24.18 5,690 +0.15(+0.61%)
Dec 03, 2020 24.05 24.06 24.03 24.03 155 -0.01(-0.05%)
Dec 02, 2020 24.09 24.09 24.04 24.04 159 +0.20(+0.83%)
Dec 01, 2020 23.98 23.99 23.84 23.84 160 +1.24(+5.50%)
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%)
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.