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

Silver (FOREX: XAG-USD )

30.32 USD -0.09 (-0.30%)
Streaming Realtime Price Updated: 8:42 PM EDT, Jun 2, 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 (%)
Aug 31, 2020 28.13 28.15 28.05 28.10 445 +0.26(+0.94%)
Aug 30, 2020 27.48 28.11 27.48 27.83 356 +0.35(+1.27%)
Aug 28, 2020 26.98 27.67 26.85 27.48 6,160 +0.53(+1.97%)
Aug 27, 2020 26.98 27.07 26.95 26.95 455 -0.34(-1.23%)
Aug 26, 2020 27.45 27.45 27.29 27.29 448 +0.81(+3.07%)
Aug 25, 2020 26.48 26.53 26.43 26.48 460 -0.07(-0.28%)
Aug 24, 2020 26.57 26.61 26.51 26.55 448 -0.10(-0.36%)
Aug 23, 2020 26.72 26.74 26.50 26.65 322 -0.08(-0.28%)
Aug 21, 2020 27.20 27.47 26.18 26.72 5,541 -0.66(-2.40%)
Aug 20, 2020 27.20 27.41 27.17 27.38 383 +0.54(+2.00%)
Aug 19, 2020 26.68 26.91 26.68 26.84 342 -1.04(-3.74%)
Aug 18, 2020 27.70 27.92 27.64 27.89 345 +0.59(+2.17%)
Aug 17, 2020 27.47 27.47 27.17 27.30 451 +0.77(+2.92%)
Aug 16, 2020 26.41 26.78 26.41 26.52 345 +0.11(+0.44%)
Aug 14, 2020 27.48 27.64 25.93 26.41 5,261 -1.20(-4.36%)
Aug 13, 2020 27.48 27.64 27.10 27.61 425 +2.17(+8.54%)
Aug 12, 2020 25.48 25.67 25.34 25.44 329 +0.17(+0.68%)
Aug 11, 2020 24.80 25.84 24.77 25.27 361 -3.70(-12.77%)
Aug 10, 2020 29.11 29.18 28.67 28.97 1,670 +0.77(+2.75%)
Aug 09, 2020 28.27 28.31 27.93 28.19 330 -0.08(-0.29%)
Aug 07, 2020 28.91 29.77 27.52 28.27 5,607 -1.17(-3.97%)
Aug 06, 2020 28.91 29.45 28.91 29.45 412 +2.49(+9.24%)
Aug 05, 2020 26.93 27.05 26.93 26.95 411 +0.90(+3.46%)
Aug 04, 2020 25.96 26.05 25.92 26.05 411 +1.83(+7.56%)
Aug 03, 2020 24.31 24.33 24.20 24.22 413 -0.35(-1.42%)
Aug 02, 2020 24.35 24.70 24.35 24.57 320 +0.22(+0.90%)
Jul 31, 2020 23.48 24.37 23.29 24.35 5,731 +0.90(+3.84%)
Jul 30, 2020 23.48 23.50 23.36 23.45 441 -0.77(-3.18%)
Jul 29, 2020 24.27 24.37 24.22 24.22 449 +0.12(+0.52%)
Jul 28, 2020 24.37 24.48 24.05 24.10 403 -1.08(-4.29%)
Jul 27, 2020 24.57 25.20 24.56 25.18 388 +2.16(+9.40%)
Jul 26, 2020 22.75 23.04 22.74 23.01 288 +0.26(+1.16%)
Jul 24, 2020 22.53 22.86 22.46 22.75 5,399 +0.16(+0.72%)
Jul 23, 2020 22.53 22.77 22.53 22.59 411 -0.19(-0.85%)
Jul 22, 2020 23.00 23.18 22.78 22.78 347 +0.47(+2.12%)
Jul 21, 2020 21.25 22.31 21.25 22.31 336 +2.44(+12.28%)
Jul 20, 2020 19.89 19.90 19.86 19.87 365 +0.52(+2.69%)
Jul 19, 2020 19.33 19.35 19.30 19.35 297 +0.02(+0.10%)
Jul 17, 2020 19.13 19.36 18.93 19.33 4,934 +0.17(+0.90%)
Jul 16, 2020 19.13 19.17 19.13 19.16 341 -0.24(-1.25%)
Jul 15, 2020 19.40 19.44 19.37 19.40 365 +0.12(+0.63%)
Jul 14, 2020 19.20 19.29 19.20 19.28 338 +0.19(+1.02%)
Jul 13, 2020 19.05 19.10 19.03 19.08 365 +0.30(+1.60%)
Jul 12, 2020 18.69 18.81 18.69 18.78 266 +0.09(+0.49%)
Jul 10, 2020 18.63 18.78 18.49 18.69 4,819 +0.05(+0.27%)
Jul 09, 2020 18.63 18.65 18.62 18.64 367 -0.07(-0.38%)
Jul 08, 2020 18.70 18.73 18.69 18.71 351 +0.45(+2.46%)
Jul 07, 2020 18.25 18.29 18.23 18.26 324 -0.03(-0.15%)
Jul 06, 2020 18.24 18.30 18.23 18.29 344 +0.27(+1.52%)
Jul 05, 2020 18.05 18.05 18.02 18.02 242 -0.03(-0.18%)
Jul 03, 2020 17.94 18.05 17.92 18.05 4,304 +0.10(+0.55%)
Jul 02, 2020 17.94 17.95 17.92 17.95 315 -0.05(-0.28%)
Jul 01, 2020 17.99 18.02 17.98 18.00 340 -0.17(-0.94%)
Jun 30, 2020 18.19 18.20 18.14 18.17 371 +0.34(+1.91%)
Jun 29, 2020 17.84 17.85 17.82 17.83 318 -0.02(-0.11%)
Jun 28, 2020 17.75 17.88 17.75 17.85 272 +0.09(+0.52%)
Jun 26, 2020 17.80 17.89 17.53 17.76 4,672 +0.00(+0.02%)
Jun 25, 2020 17.80 17.80 17.75 17.75 326 +0.24(+1.38%)
Jun 24, 2020 17.48 17.56 17.46 17.51 335 -0.43(-2.41%)
Jun 23, 2020 17.94 17.98 17.90 17.94 330 +0.18(+1.00%)
Jun 22, 2020 17.70 17.77 17.68 17.77 331 +0.08(+0.46%)
Jun 21, 2020 17.59 17.73 17.59 17.68 281 +0.09(+0.53%)
Jun 19, 2020 17.37 17.77 17.36 17.59 4,571 +0.20(+1.14%)
Jun 18, 2020 17.37 17.39 17.36 17.39 314 -0.08(-0.46%)
Jun 17, 2020 17.48 17.50 17.46 17.47 356 +0.03(+0.14%)
Jun 16, 2020 17.46 17.46 17.41 17.45 324 +0.06(+0.32%)
Jun 15, 2020 17.36 17.43 17.35 17.39 332 -0.08(-0.43%)
Jun 14, 2020 17.46 17.51 17.44 17.47 250 +0.00(+0.01%)
Jun 12, 2020 17.63 17.73 17.39 17.46 4,558 -0.21(-1.17%)
Jun 11, 2020 17.63 17.69 17.63 17.67 338 -0.35(-1.96%)
Jun 10, 2020 18.10 18.14 18.02 18.02 342 +0.47(+2.67%)
Jun 09, 2020 17.52 17.56 17.50 17.56 343 -0.15(-0.84%)
Jun 08, 2020 17.75 17.77 17.70 17.70 353 +0.31(+1.77%)
Jun 07, 2020 17.39 17.40 17.32 17.40 143 +0.00(+0.02%)
Jun 05, 2020 17.70 17.73 17.22 17.39 4,557 -0.31(-1.74%)
Jun 04, 2020 17.70 17.71 17.66 17.70 324 +0.11(+0.60%)
Jun 03, 2020 17.62 17.63 17.59 17.60 243 -0.43(-2.38%)
Jun 02, 2020 18.06 18.07 18.02 18.02 337 -0.28(-1.53%)
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.