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 +0.00 (+0.00%)
Streaming Realtime Price Updated: 5:46 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 (%)
Feb 28, 2022 24.43 24.44 24.42 24.42 153 -0.12(-0.50%)
Feb 27, 2022 24.27 24.56 24.29 24.55 67 +0.30(+1.25%)
Feb 25, 2022 24.20 24.24 23.87 24.24 5,262 -0.02(-0.07%)
Feb 24, 2022 24.20 24.27 24.20 24.26 151 -0.26(-1.07%)
Feb 23, 2022 24.54 24.52 24.51 24.52 157 +0.38(+1.59%)
Feb 22, 2022 24.09 24.14 24.07 24.14 138 +0.08(+0.32%)
Feb 21, 2022 23.94 24.07 23.91 24.06 125 +0.08(+0.32%)
Feb 20, 2022 23.92 24.00 23.93 23.98 66 +0.09(+0.37%)
Feb 18, 2022 23.82 24.04 23.68 23.90 5,078 +0.11(+0.48%)
Feb 17, 2022 23.82 23.81 23.78 23.78 145 +0.18(+0.75%)
Feb 16, 2022 23.57 23.61 23.57 23.61 132 +0.22(+0.96%)
Feb 15, 2022 23.35 23.38 23.36 23.38 145 -0.47(-1.96%)
Feb 14, 2022 23.85 23.86 23.84 23.85 143 +0.25(+1.06%)
Feb 13, 2022 23.58 23.60 23.54 23.60 70 +0.02(+0.11%)
Feb 11, 2022 23.18 23.66 22.87 23.57 4,989 +0.37(+1.61%)
Feb 10, 2022 23.18 23.20 23.14 23.20 142 -0.07(-0.29%)
Feb 09, 2022 23.29 23.29 23.27 23.27 138 +0.10(+0.43%)
Feb 08, 2022 23.18 23.19 23.16 23.17 130 +0.17(+0.72%)
Feb 07, 2022 23.00 23.00 22.97 23.00 143 +0.45(+1.98%)
Feb 06, 2022 22.52 22.56 22.51 22.55 68 +0.05(+0.24%)
Feb 04, 2022 22.41 22.61 22.16 22.50 4,608 +0.08(+0.34%)
Feb 03, 2022 22.41 22.43 22.41 22.42 141 -0.21(-0.92%)
Feb 02, 2022 22.64 22.63 22.61 22.63 150 +0.02(+0.09%)
Feb 01, 2022 22.63 22.63 22.61 22.61 147 +0.15(+0.69%)
Jan 31, 2022 22.45 22.47 22.45 22.46 147 +0.07(+0.31%)
Jan 30, 2022 22.47 22.47 22.37 22.39 73 -0.06(-0.27%)
Jan 28, 2022 22.75 22.79 22.16 22.45 5,268 -0.31(-1.37%)
Jan 27, 2022 22.75 22.77 22.75 22.76 167 -0.77(-3.28%)
Jan 26, 2022 23.50 23.55 23.50 23.53 157 -0.32(-1.33%)
Jan 25, 2022 23.79 23.85 23.80 23.85 141 -0.07(-0.30%)
Jan 24, 2022 23.97 23.96 23.92 23.92 157 -0.32(-1.34%)
Jan 23, 2022 24.29 24.29 24.20 24.24 89 -0.02(-0.10%)
Jan 21, 2022 24.46 24.54 24.17 24.27 5,067 -0.15(-0.60%)
Jan 20, 2022 24.46 24.46 24.41 24.41 165 +0.32(+1.31%)
Jan 19, 2022 24.13 24.13 24.09 24.10 155 +0.64(+2.72%)
Jan 18, 2022 23.46 23.47 23.45 23.46 109 +0.49(+2.12%)
Jan 17, 2022 23.00 23.00 22.97 22.97 157 +0.05(+0.21%)
Jan 16, 2022 22.96 22.95 22.91 22.92 81 -0.03(-0.14%)
Jan 14, 2022 23.07 23.26 22.83 22.95 4,637 -0.10(-0.43%)
Jan 13, 2022 23.07 23.07 23.05 23.05 145 -0.09(-0.37%)
Jan 12, 2022 23.13 23.15 23.14 23.14 154 +0.38(+1.66%)
Jan 11, 2022 22.77 22.76 22.74 22.76 142 +0.31(+1.39%)
Jan 10, 2022 22.45 22.45 22.43 22.45 148 +0.10(+0.46%)
Jan 09, 2022 22.37 22.36 22.33 22.34 64 +0.01(+0.04%)
Jan 07, 2022 22.17 22.39 22.00 22.34 4,760 +0.17(+0.78%)
Jan 06, 2022 22.17 22.18 22.16 22.16 132 -0.61(-2.67%)
Jan 05, 2022 22.77 22.77 22.75 22.77 138 -0.26(-1.12%)
Jan 04, 2022 23.03 23.04 23.01 23.03 145 +0.16(+0.69%)
Jan 03, 2022 22.88 22.89 22.86 22.87 154 -0.46(-1.96%)
Jan 02, 2022 23.31 23.36 23.31 23.33 66 +0.05(+0.20%)
Dec 31, 2021 23.02 23.30 23.01 23.28 4,982 +0.23(+1.01%)
Dec 30, 2021 23.02 23.05 23.01 23.05 147 +0.25(+1.09%)
Dec 29, 2021 22.80 22.81 22.80 22.80 142 -0.21(-0.91%)
Dec 28, 2021 23.01 23.01 22.99 23.01 155 -0.01(-0.06%)
Dec 27, 2021 23.05 23.06 23.03 23.03 141 +0.20(+0.87%)
Dec 26, 2021 22.88 22.87 22.78 22.83 74 -0.12(-0.54%)
Dec 24, 2021 22.87 23.02 22.85 22.95 1,723 +0.10(+0.44%)
Dec 23, 2021 22.87 22.85 22.85 22.85 96 +0.07(+0.31%)
Dec 22, 2021 22.78 22.80 22.77 22.78 147 +0.28(+1.25%)
Dec 21, 2021 22.50 22.50 22.48 22.50 151 +0.25(+1.12%)
Dec 20, 2021 22.25 22.27 22.24 22.25 141 -0.10(-0.43%)
Dec 19, 2021 22.36 22.38 22.34 22.34 73 -0.01(-0.05%)
Dec 17, 2021 22.46 22.65 22.36 22.36 5,237 -0.10(-0.44%)
Dec 16, 2021 22.46 22.46 22.45 22.45 150 +0.36(+1.64%)
Dec 15, 2021 22.07 22.09 22.05 22.09 156 +0.14(+0.66%)
Dec 14, 2021 21.93 21.95 21.93 21.95 139 -0.36(-1.61%)
Dec 13, 2021 22.31 22.31 22.30 22.31 144 +0.09(+0.39%)
Dec 12, 2021 22.19 22.23 22.19 22.22 68 +0.05(+0.23%)
Dec 10, 2021 21.94 22.18 21.82 22.17 4,649 +0.21(+0.96%)
Dec 09, 2021 21.94 21.98 21.95 21.96 144 -0.48(-2.12%)
Dec 08, 2021 22.41 22.43 22.41 22.43 137 -0.04(-0.20%)
Dec 07, 2021 22.49 22.49 22.45 22.48 150 +0.11(+0.47%)
Dec 06, 2021 22.37 22.38 22.36 22.37 146 -0.15(-0.68%)
Dec 05, 2021 22.55 22.55 22.50 22.53 73 -0.00(-0.00%)
Dec 03, 2021 22.37 22.54 22.09 22.53 4,944 +0.11(+0.50%)
Dec 02, 2021 22.37 22.42 22.34 22.42 149 +0.07(+0.29%)
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.