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

Silver (FOREX: XAG-USD )

31.16 USD +0.37 (+1.21%)
Streaming Realtime Price Updated: 4:59 PM EDT, Sep 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 (%)
Jul 31, 2024 29.00 29.08 29.00 29.08 328 +0.74(+2.61%)
Jul 30, 2024 28.39 28.40 28.33 28.34 346 +0.47(+1.69%)
Jul 29, 2024 27.87 27.90 27.86 27.87 331 -0.21(-0.77%)
Jul 28, 2024 27.93 28.09 27.93 28.09 212 +0.16(+0.59%)
Jul 26, 2024 27.84 28.02 27.61 27.92 4,273 +0.09(+0.31%)
Jul 25, 2024 27.84 27.86 27.82 27.83 340 -1.06(-3.66%)
Jul 24, 2024 28.90 28.94 28.85 28.89 320 -0.30(-1.02%)
Jul 23, 2024 29.24 29.23 29.17 29.19 343 +0.14(+0.49%)
Jul 22, 2024 29.12 29.13 29.04 29.05 332 -0.32(-1.11%)
Jul 21, 2024 29.22 29.40 29.22 29.37 220 +0.16(+0.54%)
Jul 19, 2024 29.82 29.84 28.91 29.21 3,860 -0.62(-2.08%)
Jul 18, 2024 29.82 29.84 29.82 29.84 170 -0.55(-1.83%)
Jul 17, 2024 30.32 30.39 30.32 30.39 334 -0.86(-2.75%)
Jul 16, 2024 31.26 31.27 31.23 31.25 347 +0.61(+1.97%)
Jul 15, 2024 30.68 30.67 30.62 30.64 332 +0.06(+0.19%)
Jul 14, 2024 30.79 30.80 30.59 30.59 224 -0.21(-0.67%)
Jul 12, 2024 31.44 31.44 30.51 30.79 4,472 -0.58(-1.84%)
Jul 11, 2024 31.44 31.44 31.37 31.37 330 +0.51(+1.66%)
Jul 10, 2024 30.82 30.86 30.80 30.86 337 +0.04(+0.13%)
Jul 09, 2024 30.80 30.82 30.69 30.82 277 -0.02(-0.06%)
Jul 08, 2024 30.75 30.84 30.75 30.84 265 -0.29(-0.94%)
Jul 07, 2024 31.22 31.25 31.10 31.13 217 -0.09(-0.28%)
Jul 05, 2024 30.40 31.47 30.36 31.21 4,491 +0.83(+2.73%)
Jul 04, 2024 30.40 30.40 30.38 30.39 339 -0.13(-0.44%)
Jul 03, 2024 30.50 30.52 30.48 30.52 323 +0.92(+3.12%)
Jul 02, 2024 29.52 29.61 29.52 29.60 328 +0.15(+0.52%)
Jul 01, 2024 29.45 29.46 29.43 29.44 337 +0.34(+1.15%)
Jun 30, 2024 29.14 29.14 29.09 29.11 210 -0.03(-0.12%)
Jun 28, 2024 28.98 29.59 28.82 29.14 4,323 +0.17(+0.58%)
Jun 27, 2024 28.98 28.98 28.94 28.97 294 +0.28(+0.98%)
Jun 26, 2024 28.77 28.78 28.69 28.69 321 -0.20(-0.69%)
Jun 25, 2024 28.91 28.97 28.89 28.89 334 -0.64(-2.15%)
Jun 24, 2024 29.57 29.59 29.52 29.53 313 +0.06(+0.21%)
Jun 23, 2024 29.55 29.55 29.47 29.47 208 -0.08(-0.26%)
Jun 21, 2024 30.73 30.82 29.48 29.54 4,433 -1.24(-4.03%)
Jun 20, 2024 30.73 30.78 30.71 30.78 342 +1.03(+3.45%)
Jun 19, 2024 29.77 29.79 29.72 29.75 313 +0.24(+0.82%)
Jun 18, 2024 29.54 29.54 29.51 29.51 310 +0.04(+0.12%)
Jun 17, 2024 29.46 29.52 29.47 29.48 326 -0.03(-0.09%)
Jun 16, 2024 29.56 29.56 29.50 29.50 218 -0.07(-0.23%)
Jun 14, 2024 28.96 29.58 28.89 29.57 4,269 +0.65(+2.26%)
Jun 13, 2024 28.96 28.96 28.92 28.92 319 -0.65(-2.20%)
Jun 12, 2024 29.72 29.71 29.56 29.57 324 +0.28(+0.95%)
Jun 11, 2024 29.28 29.29 29.27 29.29 326 -0.46(-1.53%)
Jun 10, 2024 29.72 29.80 29.72 29.74 329 +0.46(+1.57%)
Jun 09, 2024 29.19 29.30 29.16 29.29 219 +0.11(+0.39%)
Jun 07, 2024 31.31 31.52 29.15 29.17 3,993 -2.16(-6.90%)
Jun 06, 2024 31.31 31.35 31.31 31.33 328 +1.28(+4.27%)
Jun 05, 2024 30.01 30.06 30.01 30.05 338 +0.50(+1.68%)
Jun 04, 2024 29.50 29.56 29.50 29.56 328 -1.16(-3.78%)
Jun 03, 2024 30.71 30.73 30.70 30.72 332 +0.26(+0.86%)
Jun 02, 2024 30.41 30.48 30.39 30.45 225 +0.05(+0.15%)
May 31, 2024 31.16 31.63 30.23 30.41 4,220 -0.80(-2.56%)
May 30, 2024 31.16 31.21 31.14 31.21 338 -0.81(-2.53%)
May 29, 2024 31.96 32.02 31.96 32.02 344 -0.06(-0.20%)
May 28, 2024 32.09 32.09 32.06 32.08 313 +0.46(+1.44%)
May 27, 2024 31.68 31.68 31.61 31.62 341 +1.07(+3.52%)
May 26, 2024 30.36 30.58 30.36 30.55 214 +0.19(+0.64%)
May 24, 2024 30.13 30.59 30.08 30.36 4,405 +0.22(+0.72%)
May 23, 2024 30.13 30.16 30.12 30.14 335 -0.79(-2.55%)
May 22, 2024 30.79 30.93 30.75 30.93 321 -1.13(-3.52%)
May 21, 2024 31.98 32.06 31.97 32.06 333 +0.25(+0.80%)
May 20, 2024 31.79 31.87 31.75 31.80 339 +0.36(+1.16%)
May 19, 2024 31.49 31.55 31.37 31.44 196 +0.01(+0.03%)
May 17, 2024 29.58 31.54 29.48 31.43 4,314 +1.70(+5.73%)
May 16, 2024 29.58 29.73 29.57 29.73 333 -0.03(-0.09%)
May 15, 2024 29.68 29.76 29.68 29.75 324 +1.13(+3.96%)
May 14, 2024 28.61 28.62 28.59 28.62 340 +0.34(+1.21%)
May 13, 2024 28.21 28.28 28.21 28.28 331 +0.08(+0.29%)
May 12, 2024 28.17 28.21 28.13 28.20 213 +0.02(+0.07%)
May 10, 2024 28.33 28.74 28.10 28.18 4,321 -0.20(-0.71%)
May 09, 2024 28.33 28.39 28.32 28.38 330 +1.03(+3.76%)
May 08, 2024 27.34 27.36 27.34 27.35 359 +0.12(+0.46%)
May 07, 2024 27.24 27.25 27.23 27.23 339 -0.19(-0.68%)
May 06, 2024 27.44 27.46 27.41 27.41 329 +0.80(+3.01%)
May 05, 2024 26.56 26.62 26.56 26.61 178 +0.05(+0.20%)
May 03, 2024 26.67 26.75 26.20 26.56 4,382 -0.09(-0.35%)
May 02, 2024 26.67 26.72 26.65 26.65 334 -0.07(-0.26%)
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.