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

Silver (FOREX: XAG-USD )

30.46 USD -0.33 (-1.07%)
Streaming Realtime Price Updated: 11:55 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 (%)
May 31, 2019 14.52 14.68 14.48 14.57 6,616 +0.05(+0.38%)
May 30, 2019 14.52 14.52 14.50 14.52 299 +0.10(+0.67%)
May 29, 2019 14.43 14.43 14.41 14.42 337 +0.08(+0.55%)
May 28, 2019 14.36 14.36 14.33 14.34 280 -0.23(-1.58%)
May 27, 2019 14.58 14.59 14.56 14.57 296 +0.01(+0.08%)
May 26, 2019 14.57 14.58 14.56 14.56 240 +0.00(+0.01%)
May 24, 2019 14.59 14.62 14.52 14.56 6,378 -0.03(-0.19%)
May 23, 2019 14.59 14.60 14.57 14.59 305 +0.15(+1.01%)
May 22, 2019 14.42 14.46 14.42 14.44 284 -0.01(-0.09%)
May 21, 2019 14.46 14.46 14.43 14.45 294 +0.01(+0.06%)
May 20, 2019 14.46 14.46 14.45 14.45 269 +0.01(+0.08%)
May 19, 2019 14.41 14.44 14.39 14.43 271 +0.04(+0.27%)
May 17, 2019 14.56 14.56 14.39 14.39 6,228 -0.14(-0.98%)
May 16, 2019 14.56 14.56 14.53 14.54 299 -0.25(-1.72%)
May 15, 2019 14.80 14.80 14.78 14.79 271 +0.01(+0.08%)
May 14, 2019 14.79 14.80 14.77 14.78 344 +0.02(+0.12%)
May 13, 2019 14.76 14.78 14.75 14.76 278 +0.00(+0.02%)
May 12, 2019 14.76 14.79 14.76 14.76 301 -0.00(-0.03%)
May 10, 2019 14.77 14.84 14.72 14.76 6,194 +0.02(+0.12%)
May 09, 2019 14.77 14.77 14.72 14.74 316 -0.09(-0.57%)
May 08, 2019 14.83 14.84 14.82 14.83 199 -0.06(-0.41%)
May 07, 2019 14.91 14.91 14.88 14.89 161 +0.00(+0.00%)
May 06, 2019 14.90 14.90 14.87 14.89 207 -0.04(-0.25%)
May 05, 2019 14.91 14.96 14.91 14.93 244 +0.01(+0.07%)
May 03, 2019 14.62 14.95 14.58 14.92 3,853 +0.31(+2.12%)
May 02, 2019 14.62 14.62 14.61 14.61 219 -0.07(-0.50%)
May 01, 2019 14.67 14.69 14.65 14.68 238 -0.24(-1.63%)
Apr 30, 2019 14.95 14.95 14.92 14.92 188 +0.01(+0.05%)
Apr 29, 2019 14.91 14.92 14.90 14.92 200 -0.14(-0.93%)
Apr 28, 2019 15.06 15.06 15.04 15.06 193 -0.01(-0.07%)
Apr 26, 2019 14.94 15.07 14.92 15.07 3,801 +0.11(+0.76%)
Apr 25, 2019 14.94 14.95 14.92 14.95 163 +0.03(+0.21%)
Apr 24, 2019 14.92 14.94 14.92 14.92 219 +0.10(+0.70%)
Apr 23, 2019 14.83 14.84 14.81 14.82 200 -0.18(-1.21%)
Apr 22, 2019 14.98 15.02 14.98 15.00 187 -0.01(-0.09%)
Apr 21, 2019 14.98 15.02 14.98 15.01 174 +0.07(+0.49%)
Apr 19, 2019 14.98 14.98 14.94 14.94 8 -0.03(-0.21%)
Apr 18, 2019 14.98 14.98 14.97 14.97 3 -0.01(-0.06%)
Apr 17, 2019 14.98 14.99 14.97 14.98 217 -0.02(-0.12%)
Apr 16, 2019 15.01 15.01 14.97 15.00 203 +0.00(+0.01%)
Apr 15, 2019 14.99 15.00 14.97 15.00 156 +0.03(+0.20%)
Apr 14, 2019 14.96 14.99 14.96 14.97 188 -0.00(-0.01%)
Apr 12, 2019 14.94 15.09 14.94 14.97 4,013 +0.01(+0.07%)
Apr 11, 2019 14.94 14.96 14.94 14.96 219 -0.26(-1.72%)
Apr 10, 2019 15.17 15.23 15.17 15.22 202 +0.01(+0.08%)
Apr 09, 2019 15.19 15.22 15.19 15.21 205 -0.03(-0.18%)
Apr 08, 2019 15.20 15.26 15.20 15.23 167 +0.11(+0.74%)
Apr 07, 2019 15.09 15.13 15.09 15.12 150 +0.03(+0.22%)
Apr 05, 2019 15.09 15.19 15.06 15.09 3,720 -0.05(-0.31%)
Apr 04, 2019 15.09 15.16 15.09 15.14 234 +0.00(+0.01%)
Apr 03, 2019 15.12 15.14 15.11 15.14 184 +0.03(+0.21%)
Apr 02, 2019 15.12 15.12 15.10 15.10 196 +0.01(+0.09%)
Apr 01, 2019 15.08 15.11 15.08 15.09 198 -0.04(-0.26%)
Mar 31, 2019 15.12 15.14 15.12 15.13 179 +0.00(+0.01%)
Mar 29, 2019 14.99 15.18 14.97 15.13 3,544 +0.11(+0.73%)
Mar 28, 2019 14.99 15.02 14.99 15.02 213 -0.24(-1.58%)
Mar 27, 2019 15.26 15.28 15.26 15.26 197 -0.17(-1.08%)
Mar 26, 2019 15.40 15.43 15.40 15.43 180 -0.10(-0.66%)
Mar 25, 2019 15.49 15.54 15.49 15.53 206 +0.13(+0.86%)
Mar 24, 2019 15.42 15.42 15.39 15.40 147 -0.03(-0.20%)
Mar 22, 2019 15.43 15.53 15.36 15.43 3,420 -0.02(-0.14%)
Mar 21, 2019 15.43 15.47 15.43 15.45 197 -0.03(-0.20%)
Mar 20, 2019 15.47 15.49 15.47 15.48 210 +0.13(+0.83%)
Mar 19, 2019 15.34 15.37 15.34 15.35 196 +0.03(+0.17%)
Mar 18, 2019 15.31 15.34 15.31 15.32 198 +0.05(+0.33%)
Mar 17, 2019 15.27 15.29 15.27 15.28 120 -0.00(-0.01%)
Mar 15, 2019 15.15 15.38 15.15 15.28 3,706 +0.10(+0.68%)
Mar 14, 2019 15.15 15.18 15.15 15.17 188 -0.28(-1.81%)
Mar 13, 2019 15.45 15.45 15.43 15.45 199 +0.03(+0.19%)
Mar 12, 2019 15.40 15.43 15.40 15.42 209 +0.12(+0.77%)
Mar 11, 2019 15.27 15.31 15.27 15.30 217 +0.01(+0.04%)
Mar 10, 2019 15.32 15.32 15.29 15.30 166 -0.02(-0.16%)
Mar 08, 2019 14.90 15.35 14.90 15.32 3,544 +0.30(+2.02%)
Mar 07, 2019 14.90 15.03 14.90 15.02 50 -0.04(-0.30%)
Mar 06, 2019 15.07 15.07 15.06 15.06 58 -0.05(-0.35%)
Mar 05, 2019 15.10 15.12 15.10 15.12 52 +0.04(+0.24%)
Mar 04, 2019 15.08 15.08 15.07 15.08 52 -0.15(-0.98%)
Mar 03, 2019 15.19 15.24 15.19 15.23 47 +0.04(+0.23%)
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.