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

Silver (FOREX: XAG-USD )

32.19 USD +0.75 (+2.40%)
Streaming Realtime Price Updated: 2:19 PM EDT, May 20, 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 (%)
Apr 30, 2020 14.95 14.95 14.88 14.95 352 -0.33(-2.14%)
Apr 29, 2020 15.28 15.30 15.26 15.27 386 +0.12(+0.81%)
Apr 28, 2020 15.14 15.16 15.10 15.15 343 +0.00(+0.01%)
Apr 27, 2020 15.18 15.19 15.13 15.15 325 -0.07(-0.43%)
Apr 26, 2020 15.22 15.22 15.16 15.21 280 -0.00(-0.01%)
Apr 24, 2020 15.23 15.36 15.03 15.22 4,832 -0.03(-0.20%)
Apr 23, 2020 15.23 15.25 15.22 15.25 332 +0.22(+1.49%)
Apr 22, 2020 15.08 15.09 15.02 15.02 315 +0.23(+1.53%)
Apr 21, 2020 14.86 14.92 14.79 14.80 318 -0.46(-3.01%)
Apr 20, 2020 15.28 15.30 15.25 15.26 351 +0.17(+1.15%)
Apr 19, 2020 15.16 15.16 15.08 15.08 236 -0.08(-0.53%)
Apr 17, 2020 15.50 15.52 15.08 15.16 4,607 -0.28(-1.83%)
Apr 16, 2020 15.50 15.50 15.38 15.45 420 +0.03(+0.19%)
Apr 15, 2020 15.44 15.45 15.41 15.42 340 -0.24(-1.55%)
Apr 14, 2020 15.74 15.74 15.66 15.66 352 +0.25(+1.66%)
Apr 13, 2020 15.36 15.45 15.36 15.40 265 +0.02(+0.14%)
Apr 12, 2020 15.02 15.40 15.02 15.38 298 +0.38(+2.53%)
Apr 10, 2020 15.37 15.37 15.00 15.00 1,722 -0.37(-2.39%)
Apr 09, 2020 15.37 15.37 15.37 15.37 166 +0.43(+2.87%)
Apr 08, 2020 14.94 14.98 14.92 14.94 335 -0.04(-0.24%)
Apr 07, 2020 14.98 15.01 14.93 14.98 330 -0.20(-1.33%)
Apr 06, 2020 14.99 15.18 14.96 15.18 317 +0.85(+5.96%)
Apr 05, 2020 14.37 14.38 14.29 14.32 219 -0.04(-0.30%)
Apr 03, 2020 14.47 14.50 14.30 14.37 4,339 -0.09(-0.61%)
Apr 02, 2020 14.47 14.50 14.45 14.46 324 +0.43(+3.04%)
Apr 01, 2020 13.95 14.03 13.95 14.03 309 +0.09(+0.65%)
Mar 31, 2020 13.97 13.97 13.88 13.94 305 -0.06(-0.43%)
Mar 30, 2020 14.03 14.06 14.00 14.00 340 -0.39(-2.71%)
Mar 29, 2020 14.44 14.49 14.32 14.39 235 -0.06(-0.39%)
Mar 27, 2020 14.36 14.60 14.25 14.45 4,437 +0.05(+0.32%)
Mar 26, 2020 14.36 14.42 14.31 14.40 296 +0.11(+0.75%)
Mar 25, 2020 14.42 14.49 14.29 14.29 332 -0.25(-1.74%)
Mar 24, 2020 14.26 14.54 14.26 14.54 322 +1.10(+8.19%)
Mar 23, 2020 13.23 13.45 13.22 13.44 341 +1.03(+8.32%)
Mar 22, 2020 12.61 12.61 12.29 12.41 185 -0.16(-1.26%)
Mar 20, 2020 12.09 12.97 12.01 12.57 4,805 +0.51(+4.21%)
Mar 19, 2020 12.09 12.09 12.01 12.06 327 +0.01(+0.12%)
Mar 18, 2020 11.97 12.06 11.94 12.05 332 -0.72(-5.61%)
Mar 17, 2020 12.61 12.83 12.61 12.76 382 -0.23(-1.79%)
Mar 16, 2020 12.87 13.00 12.81 13.00 357 -1.84(-12.41%)
Mar 15, 2020 14.75 14.99 14.75 14.84 177 +0.15(+1.06%)
Mar 13, 2020 15.79 15.82 14.46 14.68 4,539 -1.01(-6.43%)
Mar 12, 2020 15.79 15.81 15.69 15.69 307 -1.10(-6.53%)
Mar 11, 2020 16.74 16.79 16.74 16.79 370 -0.15(-0.88%)
Mar 10, 2020 16.88 16.94 16.87 16.94 391 +0.04(+0.22%)
Mar 09, 2020 16.99 16.99 16.89 16.90 345 -0.57(-3.26%)
Mar 08, 2020 17.35 17.55 17.33 17.47 169 +0.13(+0.75%)
Mar 06, 2020 17.42 17.53 17.10 17.34 3,484 -0.07(-0.41%)
Mar 05, 2020 17.42 17.42 17.40 17.41 147 +0.22(+1.27%)
Mar 04, 2020 17.20 17.20 17.17 17.19 158 -0.09(-0.50%)
Mar 03, 2020 17.20 17.28 16.36 17.28 162 +0.49(+2.92%)
Mar 02, 2020 16.71 16.81 16.71 16.79 158 +0.29(+1.76%)
Mar 01, 2020 16.68 16.68 16.49 16.50 61 -0.16(-0.98%)
Feb 28, 2020 17.75 17.83 16.41 16.66 3,256 -1.16(-6.50%)
Feb 27, 2020 17.75 17.82 17.72 17.82 155 -0.09(-0.51%)
Feb 26, 2020 17.91 17.91 17.89 17.91 153 -0.10(-0.53%)
Feb 25, 2020 18.00 18.01 18.00 18.01 134 -0.59(-3.18%)
Feb 24, 2020 18.60 18.60 18.60 0 -0.10(-0.51%)
Feb 23, 2020 18.49 18.73 18.49 18.70 91 +0.22(+1.20%)
Feb 21, 2020 18.35 18.59 18.34 18.47 4,696 +0.09(+0.51%)
Feb 20, 2020 18.35 18.38 18.34 18.38 150 -0.03(-0.16%)
Feb 19, 2020 18.37 18.41 18.37 18.41 146 +0.26(+1.40%)
Feb 18, 2020 18.15 18.17 18.14 18.16 147 +0.34(+1.89%)
Feb 17, 2020 17.74 17.82 17.59 17.82 145 +0.12(+0.68%)
Feb 16, 2020 17.74 17.74 17.69 17.70 77 -0.04(-0.20%)
Feb 14, 2020 17.56 17.79 17.56 17.73 4,562 +0.09(+0.53%)
Feb 13, 2020 17.56 17.64 17.56 17.64 134 +0.18(+1.01%)
Feb 12, 2020 17.44 17.48 17.44 17.46 142 -0.17(-0.94%)
Feb 11, 2020 17.63 17.64 17.60 17.63 141 -0.13(-0.73%)
Feb 10, 2020 17.72 17.76 17.72 17.76 85 +0.07(+0.38%)
Feb 09, 2020 17.69 17.69 17.68 17.69 52 +0.02(+0.08%)
Feb 07, 2020 17.77 17.89 17.64 17.68 4,856 -0.13(-0.75%)
Feb 06, 2020 17.77 17.89 17.73 17.81 140 +0.21(+1.20%)
Feb 05, 2020 17.59 17.60 17.58 17.60 149 +0.02(+0.09%)
Feb 04, 2020 17.59 17.59 17.58 17.58 138 -0.10(-0.54%)
Feb 03, 2020 17.66 17.68 17.65 17.68 144 -0.36(-2.00%)
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.