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

Silver (FOREX: XAG-USD )

29.14 USD -0.59 (-1.97%)
Streaming Realtime Price Updated: 11:40 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 (%)
Dec 31, 2023 23.79 23.79 2 +0.00(+0.00%)
Dec 29, 2023 23.98 23.99 23.57 23.79 4,504 -0.16(-0.66%)
Dec 28, 2023 23.98 23.99 23.95 23.95 135 -0.34(-1.40%)
Dec 27, 2023 24.27 24.29 24.27 24.29 134 +0.08(+0.32%)
Dec 26, 2023 24.23 24.23 24.21 24.21 124 -0.02(-0.09%)
Dec 25, 2023 24.16 24.24 24.16 24.24 45 +0.04(+0.16%)
Dec 24, 2023 24.20 24.20 2 +0.01(+0.02%)
Dec 22, 2023 24.40 24.57 24.10 24.19 4,429 -0.24(-1.00%)
Dec 21, 2023 24.40 24.45 24.41 24.44 130 +0.27(+1.13%)
Dec 20, 2023 24.15 24.17 24.15 24.16 132 +0.10(+0.43%)
Dec 19, 2023 24.05 24.06 24.04 24.06 131 +0.26(+1.10%)
Dec 18, 2023 23.80 23.81 23.80 23.80 130 -0.04(-0.17%)
Dec 17, 2023 23.88 23.87 23.84 23.84 53 -0.03(-0.10%)
Dec 15, 2023 24.17 24.27 23.77 23.86 4,380 -0.29(-1.21%)
Dec 14, 2023 24.17 24.18 24.15 24.16 133 +0.38(+1.58%)
Dec 13, 2023 23.80 23.81 23.78 23.78 130 +0.99(+4.35%)
Dec 12, 2023 22.77 22.79 22.77 22.79 133 -0.03(-0.12%)
Dec 11, 2023 22.82 22.83 22.81 22.82 126 -0.22(-0.95%)
Dec 10, 2023 23.01 23.05 23.01 23.04 52 +0.03(+0.14%)
Dec 08, 2023 23.80 23.89 22.96 23.00 4,330 -0.79(-3.31%)
Dec 07, 2023 23.80 23.81 23.79 23.79 132 -0.13(-0.56%)
Dec 06, 2023 23.91 23.92 23.90 23.92 130 -0.24(-1.01%)
Dec 05, 2023 24.16 24.17 24.16 24.17 130 -0.34(-1.40%)
Dec 04, 2023 24.50 24.51 24.50 24.51 132 -0.98(-3.86%)
Dec 03, 2023 25.48 25.50 25.46 25.50 43 +0.04(+0.14%)
Dec 01, 2023 25.27 25.50 25.12 25.46 4,392 +0.18(+0.70%)
Nov 30, 2023 25.27 25.30 25.27 25.28 131 +0.29(+1.15%)
Nov 29, 2023 25.02 25.02 25.00 25.00 124 -0.05(-0.21%)
Nov 28, 2023 25.02 25.05 25.02 25.05 63 +0.40(+1.62%)
Nov 27, 2023 24.65 24.65 24.64 24.65 127 +0.27(+1.09%)
Nov 26, 2023 24.33 24.40 24.32 24.38 51 +0.05(+0.19%)
Nov 24, 2023 23.66 24.34 23.58 24.34 4,211 +0.64(+2.68%)
Nov 23, 2023 23.66 23.70 23.66 23.70 131 +0.08(+0.34%)
Nov 22, 2023 23.64 23.64 23.62 23.62 129 -0.15(-0.64%)
Nov 21, 2023 23.75 23.77 23.74 23.77 132 +0.31(+1.33%)
Nov 20, 2023 23.44 23.46 23.43 23.46 126 -0.23(-0.98%)
Nov 19, 2023 23.73 23.72 23.67 23.69 50 -0.03(-0.13%)
Nov 17, 2023 23.74 24.14 23.68 23.72 4,380 -0.03(-0.12%)
Nov 16, 2023 23.74 23.75 23.74 23.75 134 +0.29(+1.24%)
Nov 15, 2023 23.44 23.46 23.45 23.46 136 +0.37(+1.61%)
Nov 14, 2023 23.09 23.09 23.08 23.09 122 +0.76(+3.41%)
Nov 13, 2023 22.31 22.33 22.31 22.33 61 +0.02(+0.09%)
Nov 12, 2023 22.27 22.31 22.27 22.31 47 +0.05(+0.23%)
Nov 10, 2023 22.64 22.74 22.20 22.26 4,455 -0.36(-1.58%)
Nov 09, 2023 22.64 22.64 22.61 22.61 135 +0.07(+0.29%)
Nov 08, 2023 22.55 22.55 22.54 22.55 133 -0.08(-0.36%)
Nov 07, 2023 22.63 22.64 22.63 22.63 130 -0.41(-1.77%)
Nov 06, 2023 23.03 23.04 23.02 23.04 133 -0.12(-0.50%)
Nov 05, 2023 23.22 23.21 23.15 23.15 52 -0.05(-0.24%)
Nov 03, 2023 22.77 23.25 22.60 23.21 4,414 +0.50(+2.19%)
Nov 02, 2023 22.77 22.72 22.71 22.71 327 -0.30(-1.32%)
Nov 01, 2023 22.93 23.02 22.99 23.01 323 +0.16(+0.71%)
Oct 31, 2023 22.86 22.85 22.85 22.85 345 -0.44(-1.90%)
Oct 30, 2023 23.32 23.30 23.29 23.29 320 +0.23(+0.98%)
Oct 29, 2023 23.12 23.07 23.05 23.07 209 -0.04(-0.19%)
Oct 27, 2023 22.80 23.11 22.67 23.11 4,474 +0.28(+1.24%)
Oct 26, 2023 22.80 22.85 22.79 22.83 335 -0.01(-0.05%)
Oct 25, 2023 22.86 22.88 22.83 22.84 331 -0.08(-0.34%)
Oct 24, 2023 22.92 22.92 22.90 22.92 314 -0.04(-0.17%)
Oct 23, 2023 22.98 22.99 22.95 22.95 331 -0.28(-1.18%)
Oct 22, 2023 23.37 23.35 23.17 23.23 201 -0.14(-0.58%)
Oct 20, 2023 23.03 23.67 22.89 23.37 4,275 +0.34(+1.48%)
Oct 19, 2023 23.03 23.03 22.99 23.03 333 +0.13(+0.59%)
Oct 18, 2023 22.84 22.90 22.84 22.89 311 +0.10(+0.43%)
Oct 17, 2023 22.80 22.82 22.78 22.79 310 +0.22(+0.96%)
Oct 16, 2023 22.61 22.60 22.57 22.58 330 -0.07(-0.31%)
Oct 15, 2023 22.71 22.71 22.63 22.65 212 -0.05(-0.22%)
Oct 13, 2023 21.82 22.78 21.82 22.70 4,208 +0.86(+3.94%)
Oct 12, 2023 21.82 21.85 21.82 21.84 314 -0.21(-0.97%)
Oct 11, 2023 22.03 22.05 22.02 22.05 312 +0.22(+1.01%)
Oct 10, 2023 21.83 21.83 21.81 21.83 283 -0.05(-0.23%)
Oct 09, 2023 21.88 21.89 21.87 21.88 288 +0.04(+0.17%)
Oct 08, 2023 21.59 21.84 21.61 21.84 179 +0.26(+1.20%)
Oct 06, 2023 20.98 21.61 20.89 21.58 4,022 +0.59(+2.80%)
Oct 05, 2023 20.98 21.00 20.98 21.00 201 -0.05(-0.25%)
Oct 04, 2023 21.00 21.05 21.00 21.05 324 -0.14(-0.67%)
Oct 03, 2023 21.16 21.19 21.16 21.19 296 +0.35(+1.67%)
Oct 02, 2023 21.04 21.07 20.84 20.84 306 -1.25(-5.67%)
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.