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

Silver (FOREX: XAG-USD )

30.41 USD -0.75 (-2.42%)
Streaming Realtime Price Updated: 4:59 PM EDT, May 31, 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, 2019 16.99 17.01 16.98 17.01 268 -0.52(-2.96%)
Sep 29, 2019 17.52 17.57 17.52 17.53 231 +0.00(+0.03%)
Sep 27, 2019 17.81 17.87 17.31 17.53 4,988 -0.29(-1.65%)
Sep 26, 2019 17.81 17.83 17.80 17.82 262 -0.13(-0.72%)
Sep 25, 2019 17.88 17.95 17.88 17.95 284 -0.65(-3.47%)
Sep 24, 2019 18.60 18.63 18.58 18.59 291 -0.02(-0.13%)
Sep 23, 2019 18.63 18.64 18.61 18.62 271 +0.65(+3.61%)
Sep 22, 2019 17.96 17.97 17.94 17.97 255 +0.01(+0.04%)
Sep 20, 2019 17.78 17.96 17.75 17.96 4,963 +0.19(+1.07%)
Sep 19, 2019 17.78 17.78 17.75 17.77 261 +0.07(+0.41%)
Sep 18, 2019 17.73 17.75 17.69 17.70 292 -0.29(-1.62%)
Sep 17, 2019 18.01 18.01 17.97 17.99 284 +0.14(+0.81%)
Sep 16, 2019 17.84 17.85 17.83 17.85 281 +0.17(+0.96%)
Sep 15, 2019 17.41 17.70 17.41 17.68 218 +0.26(+1.50%)
Sep 13, 2019 18.09 18.17 17.40 17.42 4,798 -0.63(-3.47%)
Sep 12, 2019 18.09 18.09 18.00 18.04 257 -0.07(-0.40%)
Sep 11, 2019 18.11 18.13 18.08 18.11 274 +0.11(+0.58%)
Sep 10, 2019 17.98 18.04 17.98 18.01 275 +0.04(+0.24%)
Sep 09, 2019 17.99 18.00 17.95 17.96 280 -0.18(-0.99%)
Sep 08, 2019 18.15 18.15 18.07 18.14 248 -0.01(-0.03%)
Sep 06, 2019 18.64 18.76 18.02 18.15 5,317 -0.51(-2.72%)
Sep 05, 2019 18.64 18.67 18.63 18.66 268 -0.89(-4.53%)
Sep 04, 2019 19.58 19.58 19.51 19.54 306 +0.25(+1.32%)
Sep 03, 2019 19.25 19.31 19.23 19.29 279 +0.89(+4.85%)
Sep 02, 2019 18.45 18.45 18.38 18.40 289 -0.05(-0.25%)
Sep 01, 2019 18.35 18.52 18.35 18.44 351 +0.10(+0.53%)
Aug 30, 2019 18.25 18.45 18.12 18.34 5,125 +0.12(+0.65%)
Aug 29, 2019 18.25 18.25 18.21 18.23 275 -0.10(-0.56%)
Aug 28, 2019 18.35 18.35 18.30 18.33 288 +0.16(+0.85%)
Aug 27, 2019 18.18 18.18 18.16 18.17 267 +0.54(+3.09%)
Aug 26, 2019 17.66 17.66 17.62 17.63 263 +0.02(+0.10%)
Aug 25, 2019 17.41 17.71 17.41 17.61 284 +0.20(+1.15%)
Aug 23, 2019 17.03 17.46 16.97 17.41 4,422 +0.40(+2.32%)
Aug 22, 2019 17.03 17.04 17.01 17.02 247 -0.10(-0.59%)
Aug 21, 2019 17.11 17.13 17.11 17.12 271 -0.01(-0.04%)
Aug 20, 2019 17.16 17.16 17.11 17.12 263 +0.26(+1.54%)
Aug 19, 2019 16.88 16.89 16.86 16.86 236 -0.22(-1.29%)
Aug 18, 2019 17.09 17.11 17.08 17.09 264 +0.00(+0.00%)
Aug 16, 2019 17.26 17.31 17.04 17.09 4,889 -0.15(-0.85%)
Aug 15, 2019 17.26 17.26 17.23 17.23 267 +0.02(+0.09%)
Aug 14, 2019 17.20 17.24 17.20 17.22 287 +0.26(+1.52%)
Aug 13, 2019 16.95 16.97 16.95 16.96 266 -0.11(-0.67%)
Aug 12, 2019 17.05 17.08 17.05 17.07 259 +0.12(+0.74%)
Aug 11, 2019 16.95 16.97 16.94 16.95 237 -0.01(-0.04%)
Aug 09, 2019 16.92 17.11 16.87 16.95 4,651 -0.03(-0.16%)
Aug 08, 2019 16.92 16.99 16.92 16.98 278 -0.06(-0.38%)
Aug 07, 2019 17.10 17.10 17.04 17.05 278 +0.61(+3.74%)
Aug 06, 2019 16.43 16.48 16.43 16.43 279 -0.03(-0.21%)
Aug 05, 2019 16.39 16.50 16.39 16.47 255 +0.28(+1.70%)
Aug 04, 2019 16.19 16.20 16.18 16.19 238 +0.00(+0.01%)
Aug 02, 2019 16.31 16.32 16.06 16.19 4,714 -0.10(-0.61%)
Aug 01, 2019 16.31 16.32 16.26 16.29 276 +0.04(+0.23%)
Jul 31, 2019 16.26 16.26 16.24 16.25 278 -0.29(-1.75%)
Jul 30, 2019 16.56 16.56 16.53 16.54 239 +0.12(+0.70%)
Jul 29, 2019 16.45 16.45 16.42 16.43 263 +0.06(+0.34%)
Jul 28, 2019 16.37 16.40 16.36 16.37 236 -0.00(-0.02%)
Jul 26, 2019 16.40 16.48 16.33 16.37 4,908 -0.03(-0.17%)
Jul 25, 2019 16.40 16.44 16.40 16.40 254 -0.18(-1.08%)
Jul 24, 2019 16.58 16.61 16.57 16.58 249 +0.23(+1.40%)
Jul 23, 2019 16.39 16.39 16.33 16.35 265 +0.03(+0.17%)
Jul 22, 2019 16.35 16.35 16.32 16.32 246 +0.14(+0.87%)
Jul 21, 2019 16.19 16.23 16.18 16.18 240 -0.01(-0.07%)
Jul 19, 2019 16.33 16.54 16.08 16.20 5,195 -0.09(-0.56%)
Jul 18, 2019 16.33 16.38 16.27 16.29 293 +0.34(+2.14%)
Jul 17, 2019 15.96 15.97 15.93 15.95 303 +0.41(+2.64%)
Jul 16, 2019 15.55 15.57 15.53 15.54 255 +0.15(+0.95%)
Jul 15, 2019 15.38 15.42 15.37 15.39 276 +0.19(+1.25%)
Jul 14, 2019 15.22 15.26 15.20 15.20 236 -0.01(-0.07%)
Jul 12, 2019 15.13 15.25 15.05 15.21 4,740 +0.10(+0.64%)
Jul 11, 2019 15.13 15.14 15.10 15.11 274 -0.14(-0.95%)
Jul 10, 2019 15.24 15.28 15.22 15.26 253 +0.16(+1.07%)
Jul 09, 2019 15.11 15.11 15.08 15.10 252 +0.10(+0.69%)
Jul 08, 2019 15.02 15.03 14.99 14.99 258 +0.02(+0.16%)
Jul 07, 2019 14.99 15.02 14.95 14.97 249 -0.01(-0.10%)
Jul 05, 2019 15.25 15.34 14.88 14.98 4,806 -0.24(-1.55%)
Jul 04, 2019 15.25 15.34 15.22 15.22 1,687 -0.07(-0.48%)
Jul 03, 2019 15.30 15.33 15.27 15.29 258 -0.03(-0.18%)
Jul 02, 2019 15.31 15.38 15.29 15.32 287 +0.18(+1.20%)
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.