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

Silver (FOREX: XAG-USD )

30.14 USD -0.27 (-0.87%)
Streaming Realtime Price Updated: 3:56 AM EDT, Jun 3, 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, 2023 20.91 20.91 20.90 20.90 137 +0.25(+1.20%)
Feb 27, 2023 20.63 20.66 20.63 20.65 133 -0.12(-0.60%)
Feb 26, 2023 20.76 20.83 20.77 20.78 108 +0.01(+0.06%)
Feb 24, 2023 21.32 21.39 20.75 20.76 4,414 -0.55(-2.57%)
Feb 23, 2023 21.32 21.32 21.31 21.31 129 -0.21(-0.96%)
Feb 22, 2023 21.52 21.52 21.51 21.52 132 -0.33(-1.52%)
Feb 21, 2023 21.84 21.85 21.84 21.85 139 +0.04(+0.17%)
Feb 20, 2023 21.82 21.82 21.80 21.81 118 +0.13(+0.60%)
Feb 19, 2023 21.73 21.73 21.68 21.68 54 -0.05(-0.21%)
Feb 17, 2023 21.58 21.80 21.19 21.73 4,333 +0.18(+0.82%)
Feb 16, 2023 21.58 21.58 21.55 21.55 123 -0.09(-0.39%)
Feb 15, 2023 21.63 21.64 21.63 21.64 134 -0.23(-1.03%)
Feb 14, 2023 21.86 21.86 21.86 21.86 135 -0.13(-0.60%)
Feb 13, 2023 22.00 22.00 21.99 21.99 131 +0.01(+0.06%)
Feb 12, 2023 22.02 22.02 21.98 21.98 49 -0.04(-0.16%)
Feb 10, 2023 21.97 22.25 21.85 22.02 4,236 +0.05(+0.23%)
Feb 09, 2023 21.97 21.97 21.96 21.96 139 -0.35(-1.55%)
Feb 08, 2023 22.32 22.32 22.31 22.31 133 +0.11(+0.51%)
Feb 07, 2023 22.17 22.21 22.14 22.20 132 -0.09(-0.38%)
Feb 06, 2023 22.28 22.29 22.27 22.28 137 -0.09(-0.40%)
Feb 05, 2023 22.35 22.37 22.32 22.37 48 +0.02(+0.07%)
Feb 03, 2023 23.47 23.60 22.32 22.36 4,112 -1.09(-4.65%)
Feb 02, 2023 23.47 23.47 23.44 23.45 135 -0.61(-2.54%)
Feb 01, 2023 23.97 24.06 23.97 24.06 128 +0.37(+1.56%)
Jan 31, 2023 23.73 23.73 23.68 23.69 133 +0.11(+0.48%)
Jan 30, 2023 23.60 23.61 23.58 23.58 132 -0.04(-0.15%)
Jan 29, 2023 23.60 23.61 23.59 23.61 52 +0.01(+0.05%)
Jan 27, 2023 23.91 24.00 23.38 23.60 4,335 -0.31(-1.30%)
Jan 26, 2023 23.91 23.91 23.91 23.91 138 -0.05(-0.20%)
Jan 25, 2023 23.91 23.97 23.90 23.96 183 +0.32(+1.34%)
Jan 24, 2023 23.67 23.67 23.64 23.64 134 +0.18(+0.75%)
Jan 23, 2023 23.46 23.48 23.46 23.47 131 -0.53(-2.19%)
Jan 22, 2023 23.94 23.99 23.94 23.99 48 +0.06(+0.24%)
Jan 20, 2023 23.85 24.05 23.76 23.93 4,316 +0.05(+0.23%)
Jan 19, 2023 23.85 23.88 23.84 23.88 161 +0.43(+1.84%)
Jan 18, 2023 23.46 23.46 23.45 23.45 132 -0.48(-2.01%)
Jan 17, 2023 23.92 23.93 23.92 23.93 134 -0.36(-1.47%)
Jan 16, 2023 24.28 24.31 24.28 24.29 134 +0.01(+0.03%)
Jan 15, 2023 24.27 24.28 24.24 24.28 50 +0.01(+0.06%)
Jan 13, 2023 23.77 24.29 23.53 24.27 4,271 +0.49(+2.06%)
Jan 12, 2023 23.77 23.78 23.76 23.78 136 +0.34(+1.46%)
Jan 11, 2023 23.42 23.43 23.40 23.43 131 -0.17(-0.72%)
Jan 10, 2023 23.61 23.61 23.59 23.61 141 -0.03(-0.14%)
Jan 09, 2023 23.65 23.65 23.64 23.64 131 -0.28(-1.19%)
Jan 08, 2023 23.83 23.92 23.84 23.92 49 +0.08(+0.32%)
Jan 06, 2023 23.24 23.90 23.21 23.85 4,299 +0.63(+2.72%)
Jan 05, 2023 23.24 23.24 23.21 23.21 135 -0.57(-2.42%)
Jan 04, 2023 23.76 23.79 23.76 23.79 137 -0.18(-0.77%)
Jan 03, 2023 24.00 24.00 23.97 23.97 130 -0.02(-0.10%)
Jan 02, 2023 24.02 24.11 23.99 24.00 86 +0.03(+0.13%)
Dec 30, 2022 23.97 0 +0.08(+0.35%)
Dec 29, 2022 23.89 23.95 23.88 23.88 145 +0.34(+1.44%)
Dec 28, 2022 23.55 23.62 23.54 23.54 169 -0.51(-2.14%)
Dec 27, 2022 24.05 24.11 24.04 24.06 162 +0.21(+0.87%)
Dec 26, 2022 23.75 23.88 23.75 23.85 82 +0.11(+0.45%)
Dec 23, 2022 23.74 0 +0.16(+0.70%)
Dec 22, 2022 23.57 23.61 23.57 23.58 154 -0.38(-1.57%)
Dec 21, 2022 23.97 24.02 23.94 23.95 161 -0.20(-0.81%)
Dec 20, 2022 24.15 24.20 24.14 24.15 173 +1.16(+5.06%)
Dec 19, 2022 22.99 23.04 22.98 22.99 150 -0.21(-0.91%)
Dec 18, 2022 23.23 23.22 23.19 23.20 100 -0.02(-0.11%)
Dec 16, 2022 23.08 23.23 22.57 23.22 8,135 +0.17(+0.75%)
Dec 15, 2022 23.08 23.15 23.05 23.05 189 -0.88(-3.67%)
Dec 14, 2022 23.94 23.98 23.91 23.93 184 +0.22(+0.95%)
Dec 13, 2022 23.73 23.80 23.70 23.70 189 +0.37(+1.59%)
Dec 12, 2022 23.31 23.43 23.31 23.33 196 -0.08(-0.35%)
Dec 11, 2022 23.47 23.47 23.41 23.41 52 -0.06(-0.27%)
Dec 09, 2022 23.06 23.67 22.97 23.48 7,933 +0.38(+1.64%)
Dec 08, 2022 23.06 23.11 23.06 23.10 157 +0.39(+1.71%)
Dec 07, 2022 22.71 22.72 22.66 22.71 150 +0.53(+2.41%)
Dec 06, 2022 22.18 22.18 22.16 22.18 158 -0.07(-0.30%)
Dec 05, 2022 22.24 22.29 22.23 22.24 157 -0.85(-3.66%)
Dec 04, 2022 23.15 23.15 23.07 23.09 78 -0.05(-0.22%)
Dec 02, 2022 22.74 23.22 22.34 23.14 6,113 +0.39(+1.70%)
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.