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

Silver (FOREX: XAG-USD )

32.29 USD +0.86 (+2.72%)
Streaming Realtime Price Updated: 2:56 PM EDT, May 20, 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 (%)
Apr 30, 2021 26.08 26.16 25.82 25.89 5,116 -0.21(-0.79%)
Apr 29, 2021 26.08 26.10 26.05 26.09 416 -0.19(-0.70%)
Apr 28, 2021 26.18 26.28 26.18 26.28 371 +0.06(+0.23%)
Apr 27, 2021 26.26 26.26 26.21 26.22 376 +0.02(+0.09%)
Apr 26, 2021 26.21 26.21 26.19 26.20 375 +0.26(+1.01%)
Apr 25, 2021 25.99 25.99 25.93 25.93 244 -0.06(-0.23%)
Apr 23, 2021 26.13 26.36 25.89 26.00 5,112 -0.15(-0.56%)
Apr 22, 2021 26.13 26.14 26.11 26.14 356 -0.39(-1.48%)
Apr 21, 2021 26.54 26.56 26.51 26.53 368 +0.75(+2.91%)
Apr 20, 2021 25.82 25.85 25.78 25.78 383 -0.01(-0.03%)
Apr 19, 2021 25.81 25.82 25.78 25.79 359 -0.17(-0.64%)
Apr 18, 2021 25.95 25.96 25.91 25.96 287 +0.01(+0.04%)
Apr 16, 2021 25.83 26.26 25.74 25.95 5,448 +0.13(+0.50%)
Apr 15, 2021 25.83 25.85 25.81 25.82 386 +0.42(+1.65%)
Apr 14, 2021 25.40 25.42 25.38 25.40 351 +0.06(+0.25%)
Apr 13, 2021 25.33 25.36 25.33 25.33 337 +0.54(+2.17%)
Apr 12, 2021 24.80 24.82 24.78 24.80 357 -0.43(-1.70%)
Apr 11, 2021 25.24 25.24 25.20 25.23 240 -0.02(-0.06%)
Apr 09, 2021 25.45 25.47 25.00 25.24 5,033 -0.18(-0.69%)
Apr 08, 2021 25.45 25.46 25.40 25.42 387 +0.30(+1.19%)
Apr 07, 2021 25.14 25.15 25.12 25.12 377 -0.02(-0.08%)
Apr 06, 2021 25.14 25.14 25.12 25.14 359 +0.34(+1.37%)
Apr 05, 2021 24.87 24.88 24.79 24.80 365 -0.17(-0.67%)
Apr 04, 2021 24.96 25.00 24.94 24.97 264 +0.00(+0.01%)
Apr 02, 2021 24.95 24.97 24.95 24.96 1,719 +0.00(+0.00%)
Apr 01, 2021 24.95 24.96 24.95 24.96 167 +0.54(+2.22%)
Mar 31, 2021 24.39 24.44 24.39 24.42 406 +0.44(+1.83%)
Mar 30, 2021 24.01 24.01 23.96 23.98 414 -0.69(-2.79%)
Mar 29, 2021 24.64 24.67 24.64 24.67 395 -0.32(-1.30%)
Mar 28, 2021 25.04 25.07 24.98 25.00 328 -0.05(-0.19%)
Mar 26, 2021 25.04 25.21 24.89 25.04 5,070 -0.06(-0.24%)
Mar 25, 2021 25.04 25.13 25.04 25.10 386 +0.07(+0.30%)
Mar 24, 2021 25.09 25.10 25.02 25.03 317 -0.04(-0.15%)
Mar 23, 2021 25.03 25.07 25.03 25.06 367 -0.71(-2.74%)
Mar 22, 2021 25.73 25.78 25.73 25.77 398 -0.13(-0.51%)
Mar 21, 2021 26.24 26.24 25.87 25.90 219 -0.32(-1.21%)
Mar 19, 2021 26.05 26.27 25.89 26.22 5,157 +0.23(+0.90%)
Mar 18, 2021 26.05 26.08 25.97 25.98 369 -0.35(-1.32%)
Mar 17, 2021 26.29 26.39 26.29 26.33 376 +0.41(+1.59%)
Mar 16, 2021 25.93 25.94 25.90 25.92 347 -0.29(-1.11%)
Mar 15, 2021 26.23 26.24 26.20 26.21 376 +0.18(+0.69%)
Mar 14, 2021 25.92 26.05 25.92 26.03 228 +0.12(+0.46%)
Mar 12, 2021 26.11 26.14 25.42 25.91 5,210 -0.17(-0.66%)
Mar 11, 2021 26.11 26.11 26.07 26.08 150 -0.08(-0.31%)
Mar 10, 2021 26.20 26.22 26.16 26.16 148 +0.23(+0.88%)
Mar 09, 2021 25.91 25.94 25.90 25.94 144 +0.76(+3.01%)
Mar 08, 2021 25.12 25.18 25.12 25.18 142 -0.30(-1.19%)
Mar 07, 2021 25.24 25.48 25.24 25.48 70 +0.27(+1.09%)
Mar 05, 2021 25.34 25.40 24.88 25.21 4,773 -0.18(-0.70%)
Mar 04, 2021 25.34 25.39 25.31 25.39 144 -0.66(-2.53%)
Mar 03, 2021 26.10 26.11 26.05 26.05 143 -0.71(-2.64%)
Mar 02, 2021 26.76 26.78 26.73 26.75 151 +0.22(+0.83%)
Mar 01, 2021 26.54 26.55 26.51 26.53 143 -0.19(-0.70%)
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%)
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.