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

Silver (FOREX: XAG-USD )

30.74 USD -0.05 (-0.17%)
Streaming Realtime Price Updated: 9:21 AM EDT, May 23, 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 29, 2024 22.67 22.67 22.66 22.67 132 +0.21(+0.91%)
Feb 28, 2024 22.46 22.47 22.45 22.46 122 +0.00(+0.00%)
Feb 27, 2024 22.45 22.46 22.45 22.46 138 -0.03(-0.14%)
Feb 26, 2024 22.52 22.52 22.49 22.49 136 -0.39(-1.71%)
Feb 25, 2024 22.95 22.94 22.88 22.88 53 -0.06(-0.27%)
Feb 23, 2024 22.75 22.99 22.57 22.95 4,526 +0.20(+0.90%)
Feb 22, 2024 22.75 22.75 22.74 22.74 133 -0.17(-0.73%)
Feb 21, 2024 22.88 22.91 22.88 22.91 132 -0.09(-0.39%)
Feb 20, 2024 23.00 23.00 22.99 23.00 135 +0.03(+0.15%)
Feb 19, 2024 22.98 22.99 22.97 22.97 126 -0.45(-1.93%)
Feb 18, 2024 23.42 23.42 23.40 23.42 23 +0.00(+0.00%)
Feb 16, 2024 22.93 23.50 22.89 23.42 4,551 +0.44(+1.92%)
Feb 15, 2024 22.93 22.98 22.93 22.98 137 +0.60(+2.69%)
Feb 14, 2024 22.37 22.38 22.37 22.38 135 +0.27(+1.24%)
Feb 13, 2024 22.12 22.12 22.10 22.10 126 -0.58(-2.56%)
Feb 12, 2024 22.69 22.69 22.68 22.68 135 +0.05(+0.21%)
Feb 11, 2024 22.61 22.64 22.61 22.63 52 +0.03(+0.12%)
Feb 09, 2024 22.58 22.70 22.38 22.61 4,563 +0.03(+0.14%)
Feb 08, 2024 22.58 22.59 22.58 22.58 135 +0.39(+1.76%)
Feb 07, 2024 22.22 22.22 22.18 22.19 134 -0.24(-1.06%)
Feb 06, 2024 22.43 22.43 22.42 22.42 119 +0.11(+0.47%)
Feb 05, 2024 22.35 22.35 22.32 22.32 129 -0.36(-1.58%)
Feb 04, 2024 22.69 22.70 22.68 22.68 50 -0.01(-0.04%)
Feb 02, 2024 23.18 23.24 22.47 22.69 4,490 -0.47(-2.02%)
Feb 01, 2024 23.18 23.18 23.15 23.16 131 +0.22(+0.95%)
Jan 31, 2024 22.93 22.94 22.92 22.94 133 -0.22(-0.96%)
Jan 30, 2024 23.16 23.16 23.16 23.16 132 -0.05(-0.22%)
Jan 29, 2024 23.20 23.21 23.20 23.21 131 +0.25(+1.08%)
Jan 28, 2024 22.81 22.96 22.81 22.96 50 +0.16(+0.71%)
Jan 26, 2024 22.91 22.97 22.73 22.80 4,534 -0.10(-0.45%)
Jan 25, 2024 22.91 22.91 22.90 22.90 118 +0.23(+1.03%)
Jan 24, 2024 22.67 22.68 22.67 22.67 136 +0.21(+0.93%)
Jan 23, 2024 22.44 22.46 22.44 22.46 134 +0.39(+1.77%)
Jan 22, 2024 22.09 22.09 22.07 22.07 136 -0.50(-2.20%)
Jan 21, 2024 22.62 22.61 22.56 22.57 56 -0.04(-0.20%)
Jan 19, 2024 22.74 22.83 22.49 22.61 4,570 -0.15(-0.64%)
Jan 18, 2024 22.74 22.76 22.74 22.76 135 +0.20(+0.89%)
Jan 17, 2024 22.55 22.56 22.55 22.56 133 -0.33(-1.45%)
Jan 16, 2024 22.92 22.92 22.89 22.89 131 -0.33(-1.40%)
Jan 15, 2024 23.21 23.23 23.21 23.21 133 +0.05(+0.20%)
Jan 14, 2024 23.20 23.19 23.17 23.17 54 -0.03(-0.11%)
Jan 12, 2024 22.75 23.51 22.75 23.19 4,474 +0.36(+1.58%)
Jan 11, 2024 22.75 22.83 22.75 22.83 131 -0.07(-0.31%)
Jan 10, 2024 22.90 22.91 22.89 22.91 115 -0.08(-0.35%)
Jan 09, 2024 22.98 22.99 22.97 22.99 135 -0.12(-0.51%)
Jan 08, 2024 23.10 23.11 23.10 23.10 132 -0.03(-0.13%)
Jan 07, 2024 23.19 23.18 23.13 23.13 53 -0.06(-0.24%)
Jan 05, 2024 23.01 23.45 22.91 23.19 4,383 +0.16(+0.68%)
Jan 04, 2024 23.01 23.03 23.00 23.03 128 +0.00(+0.01%)
Jan 03, 2024 22.99 23.03 22.99 23.03 132 -0.61(-2.60%)
Jan 02, 2024 23.66 23.65 23.64 23.64 137 -0.19(-0.81%)
Jan 01, 2024 23.80 23.85 23.79 23.84 46 +0.04(+0.19%)
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%)
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.