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

Silver (FOREX: XAG-USD )

30.43 USD -0.37 (-1.20%)
Streaming Realtime Price Updated: 11:24 PM EDT, May 22, 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, 2020 23.21 23.37 23.20 23.32 438 -0.95(-3.93%)
Sep 29, 2020 24.17 24.29 24.15 24.28 429 +0.58(+2.43%)
Sep 28, 2020 23.63 23.70 23.60 23.70 418 +0.70(+3.02%)
Sep 27, 2020 22.87 23.05 22.87 23.01 300 +0.14(+0.62%)
Sep 25, 2020 23.14 23.25 22.57 22.87 5,710 -0.33(-1.42%)
Sep 24, 2020 23.14 23.22 23.13 23.20 419 +0.99(+4.47%)
Sep 23, 2020 22.86 22.90 22.20 22.20 407 -2.11(-8.67%)
Sep 22, 2020 24.38 24.41 24.27 24.31 445 -0.52(-2.10%)
Sep 21, 2020 24.70 24.83 24.69 24.83 403 -1.84(-6.88%)
Sep 20, 2020 26.77 26.79 26.59 26.67 181 -0.10(-0.39%)
Sep 18, 2020 27.02 27.18 26.76 26.77 5,842 -0.28(-1.02%)
Sep 17, 2020 27.02 27.06 27.00 27.05 399 -0.10(-0.38%)
Sep 16, 2020 27.20 27.20 27.11 27.15 431 +0.04(+0.15%)
Sep 15, 2020 27.14 27.17 27.10 27.11 394 -0.02(-0.08%)
Sep 14, 2020 27.11 27.14 27.11 27.13 403 +0.36(+1.35%)
Sep 13, 2020 26.72 26.79 26.69 26.77 362 +0.05(+0.20%)
Sep 11, 2020 26.87 26.99 26.59 26.71 5,906 -0.12(-0.45%)
Sep 10, 2020 26.87 26.92 26.84 26.84 391 -0.15(-0.56%)
Sep 09, 2020 26.97 27.00 26.92 26.99 440 +0.39(+1.49%)
Sep 08, 2020 26.70 26.70 26.51 26.59 386 -0.24(-0.91%)
Sep 07, 2020 26.85 26.91 26.74 26.84 460 -0.03(-0.12%)
Sep 06, 2020 26.88 26.98 26.85 26.87 354 -0.01(-0.03%)
Sep 04, 2020 26.58 26.95 26.38 26.88 5,881 +0.31(+1.18%)
Sep 03, 2020 26.58 26.65 26.51 26.57 350 -0.85(-3.10%)
Sep 02, 2020 27.42 27.42 27.32 27.41 456 -0.76(-2.71%)
Sep 01, 2020 28.11 28.21 28.03 28.18 408 +0.08(+0.29%)
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%)
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.