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

Silver (FOREX: XAG-USD )

30.55 USD +0.42 (+1.40%)
Streaming Realtime Price Updated: 7:22 AM EDT, May 24, 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, 2021 22.16 22.17 22.12 22.12 333 +0.58(+2.72%)
Sep 29, 2021 21.52 21.54 21.48 21.53 287 -0.93(-4.15%)
Sep 28, 2021 22.44 22.46 22.44 22.46 327 -0.15(-0.66%)
Sep 27, 2021 22.61 22.63 22.59 22.61 303 +0.21(+0.94%)
Sep 26, 2021 22.40 22.43 22.39 22.40 212 +0.00(+0.02%)
Sep 24, 2021 22.49 22.76 22.13 22.40 4,590 -0.17(-0.73%)
Sep 23, 2021 22.49 22.57 22.50 22.57 347 -0.12(-0.55%)
Sep 22, 2021 22.67 22.72 22.62 22.69 341 +0.19(+0.86%)
Sep 21, 2021 22.48 22.51 22.48 22.50 343 +0.22(+0.98%)
Sep 20, 2021 22.26 22.28 22.24 22.28 334 -0.05(-0.22%)
Sep 19, 2021 22.38 22.40 22.21 22.33 288 -0.06(-0.25%)
Sep 17, 2021 22.89 23.11 22.35 22.38 4,602 -0.52(-2.26%)
Sep 16, 2021 22.89 22.91 22.88 22.90 327 -0.95(-3.98%)
Sep 15, 2021 23.82 23.86 23.83 23.85 337 +0.02(+0.08%)
Sep 14, 2021 23.84 23.84 23.80 23.83 345 +0.09(+0.40%)
Sep 13, 2021 23.73 23.74 23.72 23.73 306 -0.05(-0.20%)
Sep 12, 2021 23.72 23.80 23.73 23.78 219 +0.06(+0.24%)
Sep 10, 2021 24.02 24.27 23.72 23.73 4,956 -0.29(-1.22%)
Sep 09, 2021 24.02 24.07 24.01 24.02 329 +0.09(+0.37%)
Sep 08, 2021 23.93 23.96 23.93 23.93 351 -0.37(-1.54%)
Sep 07, 2021 24.30 24.33 24.30 24.30 313 -0.36(-1.45%)
Sep 06, 2021 24.69 24.69 24.65 24.66 316 -0.08(-0.32%)
Sep 05, 2021 24.70 24.78 24.70 24.74 262 +0.04(+0.17%)
Sep 03, 2021 23.88 24.82 23.87 24.70 4,658 +0.82(+3.45%)
Sep 02, 2021 23.88 23.89 23.87 23.88 295 -0.27(-1.11%)
Sep 01, 2021 24.14 24.15 24.12 24.14 312 +0.28(+1.18%)
Aug 31, 2021 23.88 23.89 23.86 23.86 316 -0.14(-0.60%)
Aug 30, 2021 24.02 24.02 24.00 24.00 307 -0.04(-0.18%)
Aug 29, 2021 24.01 24.07 24.01 24.05 230 +0.04(+0.17%)
Aug 27, 2021 23.54 24.08 23.36 24.01 4,971 +0.44(+1.87%)
Aug 26, 2021 23.54 23.57 23.55 23.57 317 -0.26(-1.09%)
Aug 25, 2021 23.83 23.84 23.82 23.83 336 +0.02(+0.08%)
Aug 24, 2021 23.85 23.87 23.80 23.81 307 +0.20(+0.83%)
Aug 23, 2021 23.62 23.63 23.60 23.61 309 +0.62(+2.70%)
Aug 22, 2021 23.01 23.06 22.99 22.99 248 -0.02(-0.07%)
Aug 20, 2021 23.23 23.30 22.92 23.01 4,878 -0.22(-0.95%)
Aug 19, 2021 23.23 23.25 23.20 23.23 333 -0.28(-1.18%)
Aug 18, 2021 23.49 23.52 23.48 23.51 322 -0.15(-0.62%)
Aug 17, 2021 23.65 23.66 23.62 23.65 325 -0.22(-0.93%)
Aug 16, 2021 23.83 23.90 23.83 23.88 308 +0.18(+0.74%)
Aug 15, 2021 23.72 23.74 23.70 23.70 251 -0.02(-0.10%)
Aug 13, 2021 23.17 23.81 23.14 23.72 4,863 +0.52(+2.24%)
Aug 12, 2021 23.17 23.21 23.14 23.20 330 -0.32(-1.36%)
Aug 11, 2021 23.52 23.53 23.51 23.52 349 +0.19(+0.79%)
Aug 10, 2021 23.32 23.34 23.30 23.34 335 -0.08(-0.35%)
Aug 09, 2021 23.43 23.46 23.42 23.42 363 +0.32(+1.39%)
Aug 08, 2021 24.31 24.33 23.02 23.10 284 -1.21(-4.96%)
Aug 06, 2021 25.14 25.18 24.22 24.31 5,154 -0.83(-3.32%)
Aug 05, 2021 25.14 25.17 25.12 25.14 317 -0.23(-0.89%)
Aug 04, 2021 25.36 25.38 25.36 25.37 341 -0.17(-0.68%)
Aug 03, 2021 25.51 25.54 25.48 25.54 314 +0.16(+0.63%)
Aug 02, 2021 25.39 25.40 25.38 25.38 323 -0.11(-0.41%)
Aug 01, 2021 25.47 25.50 25.47 25.48 281 +0.01(+0.04%)
Jul 30, 2021 25.50 25.61 25.34 25.47 5,300 -0.05(-0.18%)
Jul 29, 2021 25.50 25.54 25.46 25.52 335 +0.53(+2.14%)
Jul 28, 2021 24.96 24.99 24.96 24.99 334 +0.27(+1.11%)
Jul 27, 2021 24.68 24.71 24.66 24.71 322 -0.45(-1.80%)
Jul 26, 2021 25.17 25.33 25.16 25.17 323 -0.02(-0.06%)
Jul 25, 2021 25.16 25.18 25.16 25.18 233 +0.02(+0.07%)
Jul 23, 2021 25.40 25.44 25.02 25.16 4,953 -0.27(-1.06%)
Jul 22, 2021 25.40 25.43 25.40 25.43 370 +0.17(+0.67%)
Jul 21, 2021 25.26 25.28 25.22 25.27 357 +0.34(+1.38%)
Jul 20, 2021 24.92 24.94 24.91 24.92 341 -0.22(-0.88%)
Jul 19, 2021 25.16 25.17 25.14 25.14 349 -0.50(-1.94%)
Jul 18, 2021 25.65 25.65 25.61 25.64 274 -0.01(-0.04%)
Jul 16, 2021 26.33 26.41 25.60 25.65 4,975 -0.70(-2.65%)
Jul 15, 2021 26.33 26.35 26.31 26.35 350 +0.14(+0.53%)
Jul 14, 2021 26.24 26.25 26.20 26.21 339 +0.24(+0.91%)
Jul 13, 2021 25.97 25.99 25.96 25.97 324 -0.24(-0.93%)
Jul 12, 2021 26.18 26.22 26.16 26.22 341 +0.14(+0.53%)
Jul 11, 2021 26.09 26.10 26.07 26.08 227 -0.01(-0.03%)
Jul 09, 2021 25.92 26.17 25.77 26.09 5,541 +0.19(+0.74%)
Jul 08, 2021 25.92 25.93 25.89 25.89 363 -0.26(-1.00%)
Jul 07, 2021 26.13 26.16 26.13 26.16 371 +0.06(+0.23%)
Jul 06, 2021 26.14 26.13 26.08 26.10 362 -0.36(-1.36%)
Jul 05, 2021 26.46 26.48 26.45 26.46 360 +0.04(+0.14%)
Jul 04, 2021 26.45 26.46 26.41 26.42 265 -0.03(-0.11%)
Jul 02, 2021 26.02 26.53 25.97 26.45 5,286 +0.47(+1.81%)
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.