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

Silver (FOREX: XAG-USD )

30.17 USD -0.24 (-0.77%)
Streaming Realtime Price Updated: 3:59 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 (%)
Jul 30, 2021 25.50 25.61 25.34 25.47 5,300 -0.05(-0.18%)
Jul 29, 2021 25.50 25.54 25.46 25.52 335 +0.53(+2.14%)
Jul 28, 2021 24.96 24.99 24.96 24.99 334 +0.27(+1.11%)
Jul 27, 2021 24.68 24.71 24.66 24.71 322 -0.45(-1.80%)
Jul 26, 2021 25.17 25.33 25.16 25.17 323 -0.02(-0.06%)
Jul 25, 2021 25.16 25.18 25.16 25.18 233 +0.02(+0.07%)
Jul 23, 2021 25.40 25.44 25.02 25.16 4,953 -0.27(-1.06%)
Jul 22, 2021 25.40 25.43 25.40 25.43 370 +0.17(+0.67%)
Jul 21, 2021 25.26 25.28 25.22 25.27 357 +0.34(+1.38%)
Jul 20, 2021 24.92 24.94 24.91 24.92 341 -0.22(-0.88%)
Jul 19, 2021 25.16 25.17 25.14 25.14 349 -0.50(-1.94%)
Jul 18, 2021 25.65 25.65 25.61 25.64 274 -0.01(-0.04%)
Jul 16, 2021 26.33 26.41 25.60 25.65 4,975 -0.70(-2.65%)
Jul 15, 2021 26.33 26.35 26.31 26.35 350 +0.14(+0.53%)
Jul 14, 2021 26.24 26.25 26.20 26.21 339 +0.24(+0.91%)
Jul 13, 2021 25.97 25.99 25.96 25.97 324 -0.24(-0.93%)
Jul 12, 2021 26.18 26.22 26.16 26.22 341 +0.14(+0.53%)
Jul 11, 2021 26.09 26.10 26.07 26.08 227 -0.01(-0.03%)
Jul 09, 2021 25.92 26.17 25.77 26.09 5,541 +0.19(+0.74%)
Jul 08, 2021 25.92 25.93 25.89 25.89 363 -0.26(-1.00%)
Jul 07, 2021 26.13 26.16 26.13 26.16 371 +0.06(+0.23%)
Jul 06, 2021 26.14 26.13 26.08 26.10 362 -0.36(-1.36%)
Jul 05, 2021 26.46 26.48 26.45 26.46 360 +0.04(+0.14%)
Jul 04, 2021 26.45 26.46 26.41 26.42 265 -0.03(-0.11%)
Jul 02, 2021 26.02 26.53 25.97 26.45 5,286 +0.47(+1.81%)
Jul 01, 2021 26.02 26.03 25.98 25.98 354 -0.11(-0.41%)
Jun 30, 2021 26.11 26.12 26.07 26.09 393 +0.31(+1.19%)
Jun 29, 2021 25.76 25.78 25.77 25.78 324 -0.30(-1.15%)
Jun 28, 2021 26.09 26.09 26.05 26.08 321 -0.04(-0.15%)
Jun 27, 2021 26.09 26.13 26.09 26.11 251 +0.02(+0.09%)
Jun 25, 2021 25.93 26.25 25.90 26.09 4,991 +0.17(+0.65%)
Jun 24, 2021 25.93 25.98 25.92 25.92 363 +0.10(+0.40%)
Jun 23, 2021 25.87 25.89 25.82 25.82 355 +0.05(+0.18%)
Jun 22, 2021 25.75 25.79 25.72 25.77 356 -0.17(-0.64%)
Jun 21, 2021 25.94 25.98 25.91 25.94 369 +0.05(+0.19%)
Jun 20, 2021 25.78 25.90 25.79 25.89 270 +0.11(+0.43%)
Jun 18, 2021 25.88 26.43 25.76 25.78 5,076 -0.19(-0.72%)
Jun 17, 2021 25.88 25.97 25.88 25.96 369 -1.22(-4.50%)
Jun 16, 2021 26.95 27.20 26.95 27.19 389 -0.48(-1.75%)
Jun 15, 2021 27.64 27.68 27.62 27.67 361 -0.18(-0.65%)
Jun 14, 2021 27.84 27.87 27.85 27.85 367 -0.04(-0.13%)
Jun 13, 2021 27.91 27.97 27.88 27.89 297 -0.02(-0.06%)
Jun 11, 2021 27.98 28.26 27.89 27.91 5,108 -0.05(-0.19%)
Jun 10, 2021 27.98 27.99 27.95 27.96 344 +0.17(+0.62%)
Jun 09, 2021 27.76 27.80 27.75 27.79 356 +0.15(+0.54%)
Jun 08, 2021 27.60 27.64 27.58 27.64 350 -0.24(-0.88%)
Jun 07, 2021 27.88 27.88 27.86 27.88 354 +0.12(+0.45%)
Jun 06, 2021 27.78 27.78 27.73 27.76 230 -0.02(-0.08%)
Jun 04, 2021 27.41 27.81 27.25 27.78 5,086 +0.35(+1.28%)
Jun 03, 2021 27.41 27.45 27.41 27.43 357 -0.73(-2.58%)
Jun 02, 2021 28.16 28.16 28.13 28.16 345 +0.32(+1.14%)
Jun 01, 2021 27.87 27.88 27.81 27.84 376 -0.20(-0.73%)
May 31, 2021 28.03 28.06 28.02 28.05 392 +0.10(+0.37%)
May 30, 2021 27.91 27.94 27.91 27.94 285 +0.03(+0.10%)
May 28, 2021 27.83 27.94 27.43 27.91 5,315 +0.07(+0.26%)
May 27, 2021 27.83 27.87 27.83 27.84 370 +0.15(+0.53%)
May 26, 2021 27.67 27.70 27.65 27.70 362 -0.29(-1.03%)
May 25, 2021 27.98 28.00 27.97 27.99 389 +0.28(+1.01%)
May 24, 2021 27.76 27.76 27.70 27.71 381 +0.16(+0.57%)
May 23, 2021 27.54 27.55 27.50 27.55 322 +0.01(+0.03%)
May 21, 2021 27.75 28.00 27.25 27.54 5,218 -0.18(-0.67%)
May 20, 2021 27.75 27.77 27.72 27.73 362 +0.06(+0.22%)
May 19, 2021 27.71 27.73 27.65 27.66 367 -0.48(-1.69%)
May 18, 2021 28.16 28.16 28.13 28.14 356 -0.01(-0.03%)
May 17, 2021 28.16 28.19 28.12 28.15 385 +0.71(+2.61%)
May 16, 2021 27.40 27.48 27.39 27.43 289 +0.04(+0.14%)
May 14, 2021 27.40 27.45 26.88 27.40 5,352 +0.35(+1.31%)
May 13, 2021 27.08 27.09 27.04 27.04 412 -0.04(-0.15%)
May 12, 2021 26.99 27.09 26.99 27.08 362 -0.49(-1.77%)
May 11, 2021 27.60 27.62 27.57 27.57 395 +0.26(+0.97%)
May 10, 2021 27.30 27.31 27.13 27.31 333 -0.21(-0.75%)
May 09, 2021 27.43 27.54 27.43 27.51 241 +0.08(+0.28%)
May 07, 2021 27.30 27.52 27.18 27.44 5,483 +0.17(+0.64%)
May 06, 2021 27.30 27.31 27.23 27.26 367 +0.84(+3.19%)
May 05, 2021 26.48 26.50 26.42 26.42 373 -0.04(-0.14%)
May 04, 2021 26.50 26.51 26.41 26.46 374 -0.39(-1.47%)
May 03, 2021 26.89 26.92 26.85 26.85 404 +1.00(+3.86%)
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.