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

Silver (FOREX: XAG-USD )

31.79 USD -0.01 (-0.03%)
Streaming Realtime Price Updated: 5:16 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 (%)
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%)
Jul 01, 2022 20.27 20.27 19.41 19.86 6,066 -0.38(-1.87%)
Jun 30, 2022 20.27 20.27 20.19 20.23 412 -0.50(-2.41%)
Jun 29, 2022 20.74 20.76 20.72 20.73 434 -0.09(-0.44%)
Jun 28, 2022 20.84 20.88 20.82 20.83 421 -0.34(-1.60%)
Jun 27, 2022 21.15 21.17 21.14 21.16 409 -0.00(-0.00%)
Jun 26, 2022 21.13 21.21 21.14 21.17 221 +0.03(+0.16%)
Jun 24, 2022 20.95 21.21 20.71 21.13 6,259 +0.09(+0.45%)
Jun 23, 2022 20.95 21.04 20.93 21.04 433 -0.36(-1.66%)
Jun 22, 2022 21.41 21.42 21.37 21.39 398 -0.20(-0.94%)
Jun 21, 2022 21.68 21.72 21.44 21.60 419 +0.00(+0.02%)
Jun 20, 2022 21.58 21.60 21.57 21.59 427 -0.02(-0.10%)
Jun 19, 2022 21.66 21.64 21.55 21.61 325 -0.05(-0.24%)
Jun 17, 2022 21.95 21.94 21.58 21.66 6,262 -0.19(-0.88%)
Jun 16, 2022 21.95 21.92 21.85 21.86 410 +0.18(+0.83%)
Jun 15, 2022 21.67 21.69 21.62 21.68 424 +0.64(+3.04%)
Jun 14, 2022 21.03 21.05 21.01 21.04 447 -0.05(-0.26%)
Jun 13, 2022 21.07 21.12 21.06 21.09 441 -0.82(-3.75%)
Jun 12, 2022 21.87 21.99 21.87 21.91 310 +0.04(+0.19%)
Jun 10, 2022 21.68 21.98 21.34 21.87 6,314 +0.23(+1.04%)
Jun 09, 2022 21.68 21.71 21.64 21.65 410 -0.41(-1.85%)
Jun 08, 2022 22.04 22.06 22.02 22.05 385 -0.18(-0.81%)
Jun 07, 2022 22.22 22.24 22.22 22.23 431 +0.18(+0.81%)
Jun 06, 2022 22.07 22.12 22.05 22.06 420 +0.12(+0.55%)
Jun 05, 2022 21.92 21.94 21.90 21.94 341 +0.02(+0.10%)
Jun 03, 2022 22.30 22.48 21.86 21.92 6,171 -0.45(-2.03%)
Jun 02, 2022 22.30 22.37 22.31 22.37 417 +0.56(+2.56%)
Jun 01, 2022 21.82 21.83 21.80 21.81 415 +0.27(+1.25%)
May 31, 2022 21.54 21.56 21.52 21.54 435 -0.38(-1.75%)
May 30, 2022 21.93 21.99 21.92 21.92 413 -0.10(-0.45%)
May 29, 2022 22.10 22.10 22.01 22.02 301 -0.07(-0.33%)
May 27, 2022 22.00 22.41 21.95 22.10 6,151 +0.09(+0.39%)
May 26, 2022 22.00 22.03 21.98 22.01 387 +0.03(+0.12%)
May 25, 2022 21.98 22.01 21.98 21.98 402 -0.14(-0.61%)
May 24, 2022 22.10 22.12 22.09 22.12 423 +0.38(+1.74%)
May 23, 2022 21.79 21.80 21.74 21.74 432 -0.08(-0.36%)
May 22, 2022 21.75 21.84 21.75 21.82 317 +0.07(+0.31%)
May 20, 2022 21.91 22.07 21.62 21.75 6,252 -0.14(-0.66%)
May 19, 2022 21.91 21.94 21.90 21.90 412 +0.51(+2.38%)
May 18, 2022 21.40 21.42 21.38 21.39 387 -0.23(-1.07%)
May 17, 2022 21.61 21.64 21.59 21.62 420 +0.02(+0.10%)
May 16, 2022 21.61 21.61 21.52 21.60 441 +0.44(+2.10%)
May 15, 2022 21.10 21.18 21.08 21.16 279 +0.06(+0.27%)
May 13, 2022 20.68 21.10 20.52 21.10 6,097 +0.34(+1.65%)
May 12, 2022 20.68 20.76 20.67 20.76 412 -0.81(-3.75%)
May 11, 2022 21.56 21.57 21.53 21.57 430 +0.25(+1.16%)
May 10, 2022 21.26 21.35 21.25 21.32 427 -0.48(-2.18%)
May 09, 2022 21.78 21.83 21.75 21.79 359 -0.49(-2.22%)
May 08, 2022 22.34 22.36 22.29 22.29 310 -0.05(-0.24%)
May 06, 2022 22.51 22.58 22.19 22.34 6,024 -0.18(-0.78%)
May 05, 2022 22.51 22.52 22.48 22.52 423 -0.44(-1.92%)
May 04, 2022 22.98 22.97 22.92 22.96 431 +0.37(+1.66%)
May 03, 2022 22.57 22.60 22.52 22.58 410 -0.01(-0.06%)
May 02, 2022 22.63 22.64 22.59 22.60 378 -0.19(-0.83%)
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.