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

Silver (FOREX: XAG-USD )

29.15 USD -0.58 (-1.94%)
Streaming Realtime Price Updated: 10:26 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 (%)
Feb 28, 2021 26.68 26.74 26.67 26.72 68 +0.06(+0.24%)
Feb 26, 2021 27.41 27.55 26.19 26.66 4,888 -0.86(-3.14%)
Feb 25, 2021 27.41 27.52 27.40 27.52 147 -0.38(-1.35%)
Feb 24, 2021 27.95 28.00 27.84 27.90 122 +0.26(+0.94%)
Feb 23, 2021 27.66 27.67 27.64 27.64 155 -0.54(-1.91%)
Feb 22, 2021 28.12 28.20 28.10 28.18 159 +0.80(+2.93%)
Feb 21, 2021 27.28 27.50 27.27 27.37 77 +0.12(+0.43%)
Feb 19, 2021 27.02 27.50 26.60 27.26 5,160 +0.26(+0.97%)
Feb 18, 2021 27.02 27.03 26.99 26.99 147 -0.42(-1.53%)
Feb 17, 2021 27.37 27.42 27.33 27.41 141 +0.27(+1.00%)
Feb 16, 2021 27.23 27.25 27.10 27.14 149 -0.41(-1.48%)
Feb 15, 2021 27.56 27.59 27.55 27.55 156 +0.04(+0.14%)
Feb 14, 2021 27.35 27.51 27.35 27.51 66 +0.18(+0.64%)
Feb 12, 2021 26.96 27.38 26.87 27.34 5,081 +0.38(+1.40%)
Feb 11, 2021 26.96 26.97 26.96 26.96 159 -0.07(-0.26%)
Feb 10, 2021 27.00 27.05 26.98 27.03 134 -0.24(-0.87%)
Feb 09, 2021 27.25 27.27 27.25 27.27 144 -0.01(-0.03%)
Feb 08, 2021 27.26 27.28 27.25 27.28 157 +0.07(+0.27%)
Feb 07, 2021 26.92 27.21 26.92 27.20 71 +0.31(+1.15%)
Feb 05, 2021 26.33 27.01 26.22 26.90 4,736 +0.59(+2.23%)
Feb 04, 2021 26.33 26.35 26.31 26.31 156 -0.57(-2.11%)
Feb 03, 2021 26.88 26.89 26.84 26.88 131 +0.03(+0.12%)
Feb 02, 2021 26.66 26.85 26.65 26.84 124 -1.85(-6.44%)
Feb 01, 2021 28.98 28.98 28.69 28.69 120 +0.31(+1.10%)
Jan 31, 2021 27.05 28.38 27.05 28.38 49 +1.37(+5.06%)
Jan 29, 2021 26.46 27.56 26.06 27.01 5,540 +0.54(+2.04%)
Jan 28, 2021 26.46 26.52 26.46 26.47 173 +1.30(+5.16%)
Jan 27, 2021 25.25 25.29 25.18 25.18 152 -0.27(-1.04%)
Jan 26, 2021 25.46 25.47 25.44 25.44 143 +0.12(+0.49%)
Jan 25, 2021 25.33 25.33 25.30 25.32 147 -0.24(-0.92%)
Jan 24, 2021 25.48 25.55 25.48 25.55 79 +0.10(+0.39%)
Jan 22, 2021 25.92 25.94 25.08 25.45 5,778 -0.48(-1.85%)
Jan 21, 2021 25.92 25.94 25.90 25.93 160 +0.09(+0.36%)
Jan 20, 2021 25.84 25.84 25.84 0 +0.62(+2.45%)
Jan 19, 2021 25.20 25.24 25.20 25.22 184 +0.24(+0.95%)
Jan 18, 2021 25.31 25.40 24.98 24.98 147 +0.19(+0.76%)
Jan 17, 2021 24.77 24.80 24.77 24.80 76 +0.06(+0.24%)
Jan 15, 2021 25.50 25.75 24.62 24.74 5,563 -0.83(-3.24%)
Jan 14, 2021 25.50 25.57 25.47 25.57 154 +0.23(+0.92%)
Jan 13, 2021 25.19 25.34 25.18 25.33 149 -0.22(-0.85%)
Jan 12, 2021 25.54 25.55 25.52 25.55 163 +0.48(+1.93%)
Jan 11, 2021 24.90 25.07 24.88 25.07 152 -0.25(-1.00%)
Jan 10, 2021 25.43 25.45 25.31 25.32 70 -0.09(-0.34%)
Jan 08, 2021 27.12 27.18 24.55 25.41 5,686 -1.73(-6.38%)
Jan 07, 2021 27.12 27.15 27.12 27.14 154 -0.15(-0.54%)
Jan 06, 2021 27.28 27.30 27.27 27.29 174 -0.28(-1.02%)
Jan 05, 2021 27.54 27.57 27.52 27.57 177 +0.34(+1.26%)
Jan 04, 2021 27.22 27.25 27.14 27.22 153 +0.50(+1.89%)
Jan 03, 2021 26.40 26.72 26.39 26.72 80 +0.35(+1.31%)
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%)
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.