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

Silver (FOREX: XAG-USD )

30.53 USD -0.26 (-0.85%)
Streaming Realtime Price Updated: 12:04 AM 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, 2022 18.82 19.27 18.79 19.03 5,396 +0.18(+0.98%)
Sep 29, 2022 18.82 18.88 18.80 18.84 390 -0.02(-0.08%)
Sep 28, 2022 18.89 18.89 18.86 18.86 364 +0.50(+2.73%)
Sep 27, 2022 18.39 18.42 18.36 18.36 366 -0.07(-0.36%)
Sep 26, 2022 18.35 18.42 18.32 18.42 373 -0.36(-1.91%)
Sep 25, 2022 18.87 18.86 18.75 18.78 286 -0.09(-0.47%)
Sep 23, 2022 19.63 19.69 18.78 18.87 5,520 -0.79(-4.01%)
Sep 22, 2022 19.63 19.66 19.61 19.66 367 +0.16(+0.82%)
Sep 21, 2022 19.56 19.58 19.49 19.50 366 +0.25(+1.28%)
Sep 20, 2022 19.27 19.30 19.24 19.25 377 -0.27(-1.40%)
Sep 19, 2022 19.55 19.60 19.50 19.53 365 -0.07(-0.35%)
Sep 18, 2022 19.58 19.60 19.53 19.60 269 +0.02(+0.10%)
Sep 16, 2022 19.16 19.59 18.81 19.58 6,494 +0.66(+3.48%)
Sep 15, 2022 19.16 19.21 18.91 18.92 383 -0.73(-3.73%)
Sep 14, 2022 19.62 19.68 19.61 19.65 372 +0.32(+1.64%)
Sep 13, 2022 19.33 19.33 19.29 19.33 363 -0.49(-2.49%)
Sep 12, 2022 19.79 19.84 19.79 19.83 346 +0.88(+4.63%)
Sep 11, 2022 18.84 18.99 18.84 18.95 259 +0.11(+0.59%)
Sep 09, 2022 18.53 18.93 18.52 18.84 5,999 +0.27(+1.46%)
Sep 08, 2022 18.53 18.57 18.52 18.57 359 +0.10(+0.56%)
Sep 07, 2022 18.46 18.50 18.46 18.46 342 +0.51(+2.84%)
Sep 06, 2022 18.00 18.04 17.95 17.95 309 -0.23(-1.27%)
Sep 05, 2022 18.14 18.20 18.14 18.18 347 +0.22(+1.24%)
Sep 04, 2022 18.05 18.05 17.96 17.96 254 -0.08(-0.47%)
Sep 02, 2022 17.80 18.27 17.78 18.05 5,329 +0.26(+1.45%)
Sep 01, 2022 17.80 17.85 17.78 17.79 344 -0.13(-0.73%)
Aug 31, 2022 17.98 17.98 17.92 17.92 342 -0.48(-2.58%)
Aug 30, 2022 18.43 18.49 18.39 18.40 335 -0.34(-1.83%)
Aug 29, 2022 18.77 18.77 18.73 18.74 368 -0.03(-0.16%)
Aug 28, 2022 18.91 18.89 18.76 18.77 270 -0.12(-0.66%)
Aug 26, 2022 19.24 19.36 18.84 18.89 4,916 -0.30(-1.59%)
Aug 25, 2022 19.24 19.28 19.20 19.20 340 +0.08(+0.41%)
Aug 24, 2022 19.11 19.14 19.11 19.12 318 +0.01(+0.04%)
Aug 23, 2022 19.10 19.15 19.10 19.11 345 +0.14(+0.72%)
Aug 22, 2022 18.98 19.00 18.97 18.98 313 -0.05(-0.27%)
Aug 21, 2022 19.05 19.06 19.00 19.03 241 -0.02(-0.11%)
Aug 19, 2022 19.54 19.55 19.04 19.05 4,905 -0.45(-2.32%)
Aug 18, 2022 19.54 19.55 19.50 19.50 339 -0.28(-1.44%)
Aug 17, 2022 19.79 19.82 19.78 19.78 341 -0.34(-1.68%)
Aug 16, 2022 20.14 20.18 20.12 20.12 315 -0.11(-0.56%)
Aug 15, 2022 20.25 20.28 20.24 20.24 332 -0.55(-2.64%)
Aug 14, 2022 20.81 20.81 20.77 20.79 251 -0.03(-0.12%)
Aug 12, 2022 20.30 20.83 20.24 20.81 4,918 +0.55(+2.70%)
Aug 11, 2022 20.30 20.33 20.26 20.26 341 -0.31(-1.51%)
Aug 10, 2022 20.59 20.62 20.56 20.57 338 +0.09(+0.46%)
Aug 09, 2022 20.52 20.52 20.48 20.48 301 -0.22(-1.08%)
Aug 08, 2022 20.67 20.71 20.65 20.70 355 +0.88(+4.43%)
Aug 07, 2022 19.89 19.89 19.81 19.82 243 -0.07(-0.33%)
Aug 05, 2022 20.17 20.31 19.59 19.89 4,788 -0.32(-1.56%)
Aug 04, 2022 20.17 20.21 20.15 20.21 347 +0.20(+1.01%)
Aug 03, 2022 20.05 20.05 20.00 20.00 351 +0.10(+0.51%)
Aug 02, 2022 19.98 19.99 19.90 19.90 344 -0.43(-2.11%)
Aug 01, 2022 20.35 20.34 20.32 20.33 337 +0.11(+0.56%)
Jul 31, 2022 20.35 20.34 20.21 20.22 304 -0.13(-0.63%)
Jul 29, 2022 20.01 20.35 19.91 20.34 6,099 +0.41(+2.08%)
Jul 28, 2022 20.01 19.97 19.92 19.93 418 +0.77(+3.99%)
Jul 27, 2022 19.09 19.16 19.06 19.16 444 +0.50(+2.66%)
Jul 26, 2022 18.62 18.67 18.63 18.67 408 +0.28(+1.53%)
Jul 25, 2022 18.43 18.42 18.39 18.39 404 -0.16(-0.85%)
Jul 24, 2022 18.59 18.59 18.55 18.55 351 -0.05(-0.25%)
Jul 22, 2022 18.86 18.91 18.51 18.59 6,226 -0.21(-1.14%)
Jul 21, 2022 18.86 18.84 18.80 18.80 410 +0.09(+0.46%)
Jul 20, 2022 18.66 18.72 18.65 18.72 422 -0.08(-0.43%)
Jul 19, 2022 18.75 18.80 18.72 18.80 421 +0.08(+0.42%)
Jul 18, 2022 18.68 18.73 18.67 18.72 415 -0.02(-0.13%)
Jul 17, 2022 18.69 18.75 18.69 18.75 339 +0.05(+0.29%)
Jul 15, 2022 18.41 18.72 18.21 18.69 6,149 +0.26(+1.39%)
Jul 14, 2022 18.41 18.45 18.37 18.43 428 -0.72(-3.76%)
Jul 13, 2022 19.20 19.22 19.15 19.15 429 +0.25(+1.34%)
Jul 12, 2022 18.93 18.92 18.90 18.90 422 -0.21(-1.07%)
Jul 11, 2022 19.11 19.12 19.09 19.11 428 -0.24(-1.26%)
Jul 10, 2022 19.30 19.36 19.26 19.35 298 +0.05(+0.24%)
Jul 08, 2022 19.22 19.41 19.04 19.30 6,053 +0.10(+0.51%)
Jul 07, 2022 19.22 19.24 19.17 19.20 391 +0.03(+0.15%)
Jul 06, 2022 19.20 19.22 19.17 19.18 420 -0.05(-0.28%)
Jul 05, 2022 19.21 19.27 19.19 19.23 434 -0.78(-3.90%)
Jul 04, 2022 19.95 20.04 19.94 20.01 437 +0.13(+0.67%)
Jul 03, 2022 19.86 19.91 19.84 19.88 324 +0.02(+0.12%)
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.