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

Silver (FOREX: XAG-USD )

30.51 USD -0.28 (-0.92%)
Streaming Realtime Price Updated: 1:07 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 29, 2023 22.62 23.49 22.13 22.18 4,320 -0.48(-2.12%)
Sep 28, 2023 22.62 22.67 22.61 22.66 323 +0.12(+0.53%)
Sep 27, 2023 22.54 22.55 22.54 22.55 322 -0.31(-1.34%)
Sep 26, 2023 22.85 22.86 22.84 22.85 314 -0.28(-1.20%)
Sep 25, 2023 23.13 23.14 23.12 23.13 323 -0.41(-1.76%)
Sep 24, 2023 23.56 23.59 23.55 23.55 203 -0.01(-0.05%)
Sep 22, 2023 23.40 23.76 23.40 23.56 4,334 +0.13(+0.55%)
Sep 21, 2023 23.40 23.43 23.40 23.43 215 +0.27(+1.14%)
Sep 20, 2023 23.23 23.23 23.16 23.16 332 -0.04(-0.19%)
Sep 19, 2023 23.20 23.21 23.20 23.21 300 -0.07(-0.29%)
Sep 18, 2023 23.25 23.27 23.25 23.27 316 +0.22(+0.98%)
Sep 17, 2023 23.03 23.07 23.03 23.05 208 +0.02(+0.07%)
Sep 15, 2023 22.65 23.24 22.63 23.03 4,275 +0.40(+1.78%)
Sep 14, 2023 22.65 22.65 22.63 22.63 320 -0.21(-0.91%)
Sep 13, 2023 22.83 22.85 22.82 22.84 309 -0.22(-0.96%)
Sep 12, 2023 23.07 23.07 23.06 23.06 312 -0.02(-0.10%)
Sep 11, 2023 23.08 23.09 23.08 23.08 319 +0.16(+0.69%)
Sep 10, 2023 22.93 22.94 22.92 22.93 211 -0.01(-0.02%)
Sep 08, 2023 22.97 23.16 22.87 22.93 4,324 -0.03(-0.13%)
Sep 07, 2023 22.97 22.98 22.96 22.96 314 -0.20(-0.86%)
Sep 06, 2023 23.17 23.18 23.16 23.16 302 -0.39(-1.67%)
Sep 05, 2023 23.54 23.56 23.54 23.55 304 -0.44(-1.83%)
Sep 04, 2023 23.99 24.00 23.98 23.99 317 -0.15(-0.61%)
Sep 03, 2023 24.19 24.19 24.13 24.14 221 -0.04(-0.18%)
Sep 01, 2023 24.44 24.76 24.16 24.18 4,388 -0.24(-0.97%)
Aug 31, 2023 24.44 24.43 24.41 24.42 308 -0.20(-0.82%)
Aug 30, 2023 24.61 24.62 24.61 24.62 322 -0.12(-0.47%)
Aug 29, 2023 24.71 24.75 24.71 24.74 330 +0.51(+2.12%)
Aug 28, 2023 24.24 24.24 24.22 24.22 287 -0.03(-0.13%)
Aug 27, 2023 24.22 24.25 24.22 24.25 203 +0.03(+0.14%)
Aug 25, 2023 24.12 24.26 23.98 24.22 4,507 +0.09(+0.37%)
Aug 24, 2023 24.12 24.15 24.12 24.13 312 -0.19(-0.79%)
Aug 23, 2023 24.31 24.33 24.31 24.32 280 +0.90(+3.86%)
Aug 22, 2023 23.41 23.43 23.41 23.42 314 +0.67(+2.94%)
Aug 18, 2023 22.80 22.75 0 +0.05(+0.24%)
Aug 17, 2023 22.68 22.70 22.68 22.70 317 +0.28(+1.24%)
Aug 16, 2023 22.42 22.44 22.42 22.42 317 -0.13(-0.56%)
Aug 15, 2023 22.52 22.55 22.51 22.55 312 -0.05(-0.22%)
Aug 14, 2023 22.60 22.60 22.58 22.59 298 -0.10(-0.44%)
Aug 13, 2023 22.69 22.71 22.67 22.70 162 +0.00(+0.02%)
Aug 11, 2023 22.70 22.82 22.63 22.69 4,544 +0.00(+0.02%)
Aug 10, 2023 22.70 22.71 22.68 22.69 308 +0.00(+0.00%)
Aug 09, 2023 22.66 22.68 22.66 22.68 288 -0.07(-0.33%)
Aug 08, 2023 22.78 22.78 22.76 22.76 313 -0.36(-1.55%)
Aug 07, 2023 23.13 23.13 23.11 23.12 322 -0.52(-2.20%)
Aug 04, 2023 23.64 0 +0.03(+0.13%)
Aug 03, 2023 23.57 23.61 23.57 23.61 327 -0.12(-0.52%)
Aug 02, 2023 23.72 23.73 23.71 23.73 323 -0.64(-2.65%)
Aug 01, 2023 24.30 24.39 24.30 24.37 321 -0.37(-1.50%)
Jul 31, 2023 24.76 24.76 24.74 24.75 311 +0.40(+1.63%)
Jul 30, 2023 24.34 24.37 24.34 24.35 216 +0.01(+0.03%)
Jul 28, 2023 24.13 24.40 24.12 24.34 4,508 +0.19(+0.77%)
Jul 27, 2023 24.13 24.18 24.13 24.16 340 -0.77(-3.09%)
Jul 26, 2023 24.93 24.95 24.92 24.93 317 +0.25(+1.00%)
Jul 25, 2023 24.68 24.69 24.67 24.68 291 +0.35(+1.46%)
Jul 24, 2023 24.34 24.35 24.32 24.32 309 -0.28(-1.14%)
Jul 23, 2023 24.61 24.62 24.59 24.61 214 -0.01(-0.03%)
Jul 21, 2023 24.76 24.88 24.60 24.61 4,546 -0.19(-0.76%)
Jul 20, 2023 24.76 24.80 24.76 24.80 318 -0.31(-1.24%)
Jul 19, 2023 25.15 25.15 25.11 25.11 334 +0.05(+0.20%)
Jul 18, 2023 25.06 25.07 25.05 25.06 309 +0.20(+0.82%)
Jul 17, 2023 24.85 24.86 24.83 24.86 282 +0.02(+0.07%)
Jul 16, 2023 24.95 24.95 24.84 24.84 225 -0.10(-0.40%)
Jul 14, 2023 24.88 25.01 24.70 24.94 4,397 +0.07(+0.27%)
Jul 13, 2023 24.88 24.88 24.86 24.87 281 +0.73(+3.03%)
Jul 12, 2023 24.13 24.14 24.12 24.14 319 +1.00(+4.34%)
Jul 11, 2023 23.12 23.14 23.12 23.14 325 +0.00(+0.00%)
Jul 10, 2023 23.14 23.14 23.13 23.14 294 +0.09(+0.38%)
Jul 09, 2023 23.09 23.11 23.05 23.05 217 -0.04(-0.18%)
Jul 07, 2023 22.72 23.14 22.64 23.09 4,494 +0.35(+1.55%)
Jul 06, 2023 22.72 22.74 22.71 22.74 319 -0.40(-1.71%)
Jul 05, 2023 23.12 23.14 23.12 23.13 330 +0.16(+0.71%)
Jul 04, 2023 22.98 22.98 22.96 22.97 318 +0.06(+0.28%)
Jul 03, 2023 22.91 22.91 22.89 22.91 312 +0.15(+0.68%)
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.