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

Silver (FOREX: XAG-USD )

30.24 USD +0.11 (+0.38%)
Streaming Realtime Price Updated: 11:25 PM 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 (%)
Sep 30, 2018 14.64 14.68 14.64 14.65 298 +0.01(+0.07%)
Sep 28, 2018 14.24 14.70 14.22 14.64 7,072 +0.40(+2.80%)
Sep 27, 2018 14.24 14.25 14.23 14.24 332 -0.11(-0.77%)
Sep 26, 2018 14.32 14.36 14.32 14.35 298 -0.11(-0.76%)
Sep 25, 2018 14.41 14.46 14.41 14.46 273 +0.20(+1.40%)
Sep 24, 2018 14.25 14.27 14.23 14.26 349 +0.01(+0.06%)
Sep 23, 2018 14.27 14.28 14.25 14.25 247 -0.02(-0.11%)
Sep 21, 2018 14.28 14.41 14.16 14.27 6,904 -0.04(-0.25%)
Sep 20, 2018 14.28 14.31 14.28 14.30 356 +0.08(+0.56%)
Sep 19, 2018 14.24 14.24 14.22 14.22 283 +0.06(+0.46%)
Sep 18, 2018 14.12 14.16 14.12 14.16 340 +0.07(+0.51%)
Sep 17, 2018 14.13 14.17 14.09 14.09 310 +0.04(+0.28%)
Sep 16, 2018 14.04 14.06 14.03 14.05 263 +0.02(+0.14%)
Sep 14, 2018 14.10 14.26 14.02 14.03 6,410 -0.15(-1.05%)
Sep 13, 2018 14.10 14.18 14.10 14.18 383 -0.05(-0.36%)
Sep 12, 2018 14.21 14.24 14.20 14.23 274 +0.11(+0.78%)
Sep 11, 2018 14.09 14.12 14.09 14.12 319 -0.03(-0.21%)
Sep 10, 2018 14.12 14.15 14.12 14.15 263 +0.00(+0.01%)
Sep 09, 2018 14.15 14.15 14.13 14.15 206 -0.00(-0.02%)
Sep 07, 2018 14.11 14.23 14.06 14.15 6,505 +0.00(+0.02%)
Sep 06, 2018 14.11 14.16 14.10 14.15 332 -0.03(-0.23%)
Sep 05, 2018 14.16 14.18 14.15 14.18 366 +0.05(+0.33%)
Sep 04, 2018 14.12 14.16 14.11 14.13 352 -0.35(-2.40%)
Sep 03, 2018 14.46 14.49 14.46 14.48 188 -0.02(-0.12%)
Sep 02, 2018 14.51 14.52 14.50 14.50 270 -0.01(-0.06%)
Aug 31, 2018 14.50 14.69 14.47 14.51 7,164 -0.03(-0.17%)
Aug 30, 2018 14.50 14.56 14.50 14.53 366 -0.20(-1.38%)
Aug 29, 2018 14.71 14.74 14.71 14.74 358 +0.01(+0.09%)
Aug 28, 2018 14.66 14.74 14.66 14.72 435 -0.14(-0.95%)
Aug 27, 2018 14.84 14.88 14.84 14.86 373 +0.04(+0.26%)
Aug 26, 2018 14.80 14.84 14.80 14.82 292 +0.03(+0.22%)
Aug 24, 2018 14.45 14.85 14.45 14.79 7,115 +0.29(+2.03%)
Aug 23, 2018 14.45 14.50 14.45 14.50 407 -0.23(-1.59%)
Aug 22, 2018 14.71 14.75 14.70 14.73 321 -0.01(-0.07%)
Aug 21, 2018 14.74 14.81 14.74 14.74 386 -0.01(-0.06%)
Aug 20, 2018 14.71 14.75 14.71 14.75 374 -0.01(-0.08%)
Aug 19, 2018 14.78 14.78 14.73 14.76 294 -0.02(-0.16%)
Aug 17, 2018 14.61 14.80 14.57 14.79 7,258 +0.13(+0.91%)
Aug 16, 2018 14.61 14.65 14.60 14.65 387 +0.22(+1.53%)
Aug 15, 2018 14.39 14.45 14.39 14.43 349 -0.61(-4.06%)
Aug 14, 2018 15.01 15.05 15.01 15.04 341 +0.05(+0.31%)
Aug 13, 2018 14.94 15.01 14.94 14.99 371 -0.32(-2.10%)
Aug 12, 2018 15.30 15.32 15.29 15.31 284 +0.03(+0.20%)
Aug 10, 2018 15.40 15.43 15.26 15.28 6,696 -0.12(-0.80%)
Aug 09, 2018 15.40 15.43 15.39 15.41 365 +0.01(+0.07%)
Aug 08, 2018 15.38 15.41 15.37 15.40 333 +0.02(+0.16%)
Aug 07, 2018 15.35 15.37 15.35 15.37 155 +0.10(+0.67%)
Aug 06, 2018 15.26 15.30 15.24 15.27 381 -0.14(-0.93%)
Aug 05, 2018 15.39 15.41 15.39 15.41 277 +0.02(+0.16%)
Aug 03, 2018 15.27 15.52 15.22 15.39 6,929 +0.09(+0.58%)
Aug 02, 2018 15.27 15.31 15.27 15.30 351 -0.09(-0.59%)
Aug 01, 2018 15.34 15.39 15.34 15.39 363 -0.10(-0.64%)
Jul 31, 2018 15.47 15.52 15.47 15.49 376 +0.02(+0.10%)
Jul 30, 2018 15.44 15.48 15.44 15.47 294 -0.03(-0.16%)
Jul 28, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Jul 27, 2018 15.50 15.50 15.50 15.50 0 +0.10(+0.65%)
Jul 26, 2018 15.40 15.42 15.40 15.40 0 -0.22(-1.41%)
Jul 25, 2018 15.60 15.63 15.59 15.62 0 +0.13(+0.84%)
Jul 24, 2018 15.48 15.49 15.46 15.49 0 +0.11(+0.72%)
Jul 23, 2018 15.40 15.40 15.38 15.38 0 -0.14(-0.90%)
Jul 22, 2018 15.52 15.53 15.49 15.52 0 +0.00(+0.00%)
Jul 21, 2018 15.52 15.52 15.52 15.52 0 +0.00(+0.00%)
Jul 20, 2018 15.52 15.52 15.52 15.52 0 +0.20(+1.31%)
Jul 19, 2018 15.31 15.35 15.31 15.32 0 -0.24(-1.54%)
Jul 18, 2018 15.57 15.57 15.54 15.56 0 -0.03(-0.19%)
Jul 17, 2018 15.59 15.59 15.57 15.59 0 -0.20(-1.27%)
Jul 16, 2018 15.79 15.80 15.78 15.79 0 -0.03(-0.19%)
Jul 15, 2018 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Jul 14, 2018 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Jul 13, 2018 15.82 15.82 15.82 15.82 0 -0.12(-0.75%)
Jul 12, 2018 15.95 15.96 15.93 15.94 0 +0.13(+0.82%)
Jul 11, 2018 15.79 15.82 15.79 15.81 0 -0.21(-1.31%)
Jul 10, 2018 16.08 16.08 15.99 16.02 0 -0.10(-0.62%)
Jul 09, 2018 16.12 16.13 16.11 16.12 0 +0.06(+0.37%)
Jul 08, 2018 16.04 16.07 16.04 16.06 0 +0.02(+0.12%)
Jul 07, 2018 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Jul 06, 2018 16.04 16.04 16.04 16.04 0 -0.03(-0.19%)
Jul 05, 2018 16.02 16.08 16.02 16.07 0 -0.03(-0.19%)
Jul 04, 2018 16.08 16.10 16.08 16.10 0 +0.07(+0.44%)
Jul 03, 2018 16.05 16.05 16.01 16.03 0 +0.16(+1.01%)
Jul 02, 2018 15.86 15.88 15.86 15.87 0 -0.25(-1.55%)
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.