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

Silver (FOREX: XAG-USD )

32.23 USD +0.80 (+2.54%)
Streaming Realtime Price Updated: 3:15 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 (%)
May 19, 2024 31.49 31.55 31.37 31.44 196 +0.01(+0.03%)
May 17, 2024 29.58 31.54 29.48 31.43 4,314 +1.70(+5.73%)
May 16, 2024 29.58 29.73 29.57 29.73 333 -0.03(-0.09%)
May 15, 2024 29.68 29.76 29.68 29.75 324 +1.13(+3.96%)
May 14, 2024 28.61 28.62 28.59 28.62 340 +0.34(+1.21%)
May 13, 2024 28.21 28.28 28.21 28.28 331 +0.08(+0.29%)
May 12, 2024 28.17 28.21 28.13 28.20 213 +0.02(+0.07%)
May 10, 2024 28.33 28.74 28.10 28.18 4,321 -0.20(-0.71%)
May 09, 2024 28.33 28.39 28.32 28.38 330 +1.03(+3.76%)
May 08, 2024 27.34 27.36 27.34 27.35 359 +0.12(+0.46%)
May 07, 2024 27.24 27.25 27.23 27.23 339 -0.19(-0.68%)
May 06, 2024 27.44 27.46 27.41 27.41 329 +0.80(+3.01%)
May 05, 2024 26.56 26.62 26.56 26.61 178 +0.05(+0.20%)
May 03, 2024 26.67 26.75 26.20 26.56 4,382 -0.09(-0.35%)
May 02, 2024 26.67 26.72 26.65 26.65 334 -0.07(-0.26%)
May 01, 2024 26.64 26.73 26.63 26.72 319 +0.37(+1.40%)
Apr 30, 2024 26.29 26.35 26.28 26.35 345 -0.73(-2.71%)
Apr 29, 2024 27.14 27.14 27.05 27.09 319 -0.09(-0.33%)
Apr 28, 2024 27.22 27.22 27.16 27.18 217 -0.04(-0.14%)
Apr 26, 2024 27.43 27.72 27.14 27.21 4,435 -0.19(-0.68%)
Apr 25, 2024 27.43 27.44 27.40 27.40 347 +0.21(+0.76%)
Apr 24, 2024 27.16 27.21 27.16 27.20 340 -0.08(-0.29%)
Apr 23, 2024 27.30 27.30 27.27 27.27 335 +0.05(+0.17%)
Apr 22, 2024 27.18 27.27 27.18 27.23 333 -1.36(-4.75%)
Apr 21, 2024 28.69 28.68 28.54 28.58 208 -0.09(-0.33%)
Apr 19, 2024 28.23 28.78 28.13 28.68 4,036 +0.45(+1.58%)
Apr 18, 2024 28.23 28.23 28.21 28.23 327 +0.04(+0.13%)
Apr 17, 2024 28.22 28.25 28.17 28.19 335 +0.03(+0.09%)
Apr 16, 2024 28.10 28.20 28.10 28.17 337 -0.78(-2.69%)
Apr 15, 2024 28.87 28.96 28.87 28.95 329 +0.87(+3.11%)
Apr 14, 2024 27.88 28.16 27.90 28.07 148 +0.14(+0.49%)
Apr 12, 2024 28.46 29.69 27.94 27.94 3,815 -0.56(-1.98%)
Apr 11, 2024 28.46 28.50 28.44 28.50 332 +0.62(+2.23%)
Apr 10, 2024 27.91 27.93 27.86 27.88 323 -0.27(-0.95%)
Apr 09, 2024 28.16 28.20 28.14 28.15 341 +0.23(+0.83%)
Apr 08, 2024 27.86 27.92 27.81 27.92 330 +0.74(+2.72%)
Apr 07, 2024 27.48 27.47 27.13 27.18 177 -0.30(-1.09%)
Apr 05, 2024 26.91 27.48 26.36 27.48 4,073 +0.62(+2.30%)
Apr 04, 2024 26.91 26.96 26.84 26.86 322 -0.32(-1.19%)
Apr 03, 2024 27.16 27.27 27.17 27.18 315 +1.00(+3.84%)
Apr 02, 2024 26.14 26.21 26.14 26.18 333 +1.07(+4.27%)
Apr 01, 2024 25.08 25.18 25.08 25.11 322 +0.05(+0.20%)
Mar 31, 2024 24.97 25.08 24.97 25.06 207 +0.10(+0.41%)
Mar 29, 2024 24.96 24.95 24.95 24.95 1,001 +0.00(+0.00%)
Mar 28, 2024 24.95 24.95 24.95 25 +0.37(+1.51%)
Mar 27, 2024 24.64 24.58 24.57 24.58 321 +0.17(+0.68%)
Mar 26, 2024 24.45 24.42 24.41 24.42 324 -0.25(-1.02%)
Mar 25, 2024 24.67 24.67 24.66 24.67 323 -0.04(-0.15%)
Mar 24, 2024 24.70 24.66 24.70 59 +0.01(+0.06%)
Mar 22, 2024 24.74 24.93 24.42 24.69 4,450 -0.06(-0.24%)
Mar 21, 2024 24.74 24.75 24.75 24.75 324 -0.91(-3.54%)
Mar 20, 2024 25.66 25.61 25.66 50 +0.76(+3.04%)
Mar 19, 2024 24.91 24.90 24.90 63 -0.13(-0.53%)
Mar 18, 2024 25.04 25.03 25.02 25.03 326 -0.08(-0.31%)
Mar 17, 2024 25.19 25.12 25.11 25.11 214 -0.08(-0.31%)
Mar 15, 2024 24.81 25.41 24.81 25.19 4,383 +0.36(+1.47%)
Mar 14, 2024 24.81 24.82 24.81 24.82 310 -0.21(-0.84%)
Mar 13, 2024 25.02 25.05 25.03 25.03 306 +0.89(+3.69%)
Mar 12, 2024 24.14 24.15 24.14 24.14 335 -0.36(-1.47%)
Mar 11, 2024 24.47 24.50 24.48 24.50 322 +0.15(+0.62%)
Mar 10, 2024 24.35 24.33 24.35 57 +0.04(+0.15%)
Mar 08, 2024 24.33 24.55 24.24 24.31 4,358 -0.02(-0.07%)
Mar 07, 2024 24.33 24.33 24.32 24.33 134 +0.14(+0.59%)
Mar 06, 2024 24.17 24.19 24.16 24.19 131 +0.51(+2.15%)
Mar 05, 2024 23.67 23.68 23.66 23.68 134 -0.24(-1.00%)
Mar 04, 2024 23.89 23.92 23.89 23.92 119 +0.77(+3.31%)
Mar 03, 2024 23.13 23.15 23.12 23.15 51 +0.01(+0.04%)
Mar 01, 2024 22.67 23.26 22.52 23.14 4,557 +0.47(+2.09%)
Feb 29, 2024 22.67 22.67 22.66 22.67 132 +0.21(+0.91%)
Feb 28, 2024 22.46 22.47 22.45 22.46 122 +0.00(+0.00%)
Feb 27, 2024 22.45 22.46 22.45 22.46 138 -0.03(-0.14%)
Feb 26, 2024 22.52 22.52 22.49 22.49 136 -0.39(-1.71%)
Feb 25, 2024 22.95 22.94 22.88 22.88 53 -0.06(-0.27%)
Feb 23, 2024 22.75 22.99 22.57 22.95 4,526 +0.20(+0.90%)
Feb 22, 2024 22.75 22.75 22.74 22.74 133 -0.17(-0.73%)
Feb 21, 2024 22.88 22.91 22.88 22.91 133 -0.09(-0.39%)
Feb 20, 2024 23.00 23.00 22.99 23.00 135 +0.03(+0.15%)
Feb 19, 2024 22.98 22.99 22.97 22.97 126 -0.45(-1.93%)
Feb 18, 2024 23.42 23.42 23.40 23.42 23 +0.00(+0.00%)
Feb 16, 2024 22.93 23.50 22.89 23.42 4,551 +0.44(+1.92%)
Feb 15, 2024 22.93 22.98 22.93 22.98 137 +0.60(+2.69%)
Feb 14, 2024 22.37 22.38 22.37 22.38 135 +0.27(+1.24%)
Feb 13, 2024 22.12 22.12 22.10 22.10 126 -0.58(-2.56%)
Feb 12, 2024 22.69 22.69 22.68 22.68 135 +0.05(+0.21%)
Feb 11, 2024 22.61 22.64 22.61 22.63 52 +0.03(+0.12%)
Feb 09, 2024 22.58 22.70 22.38 22.61 4,563 +0.03(+0.14%)
Feb 08, 2024 22.58 22.59 22.58 22.58 136 +0.39(+1.77%)
Feb 07, 2024 22.22 22.22 22.18 22.18 129 -0.24(-1.07%)
Feb 06, 2024 22.43 22.43 22.42 22.42 119 +0.11(+0.47%)
Feb 05, 2024 22.35 22.35 22.32 22.32 129 -0.36(-1.58%)
Feb 04, 2024 22.69 22.70 22.68 22.68 50 -0.01(-0.04%)
Feb 02, 2024 23.18 23.24 22.47 22.69 4,490 -0.47(-2.02%)
Feb 01, 2024 23.18 23.18 23.15 23.16 131 +0.22(+0.96%)
Jan 31, 2024 22.93 22.94 22.92 22.94 134 -0.22(-0.96%)
Jan 30, 2024 23.16 23.16 23.16 23.16 132 -0.05(-0.22%)
Jan 29, 2024 23.20 23.21 23.20 23.21 131 +0.25(+1.08%)
Jan 28, 2024 22.81 22.96 22.81 22.96 50 +0.16(+0.71%)
Jan 26, 2024 22.91 22.97 22.73 22.80 4,534 -0.10(-0.45%)
Jan 25, 2024 22.91 22.91 22.90 22.90 118 +0.23(+1.02%)
Jan 24, 2024 22.67 22.68 22.67 22.67 137 +0.21(+0.93%)
Jan 23, 2024 22.44 22.46 22.44 22.46 134 +0.39(+1.77%)
Jan 22, 2024 22.09 22.09 22.07 22.07 136 -0.50(-2.20%)
Jan 21, 2024 22.62 22.61 22.56 22.57 56 -0.04(-0.20%)
Jan 19, 2024 22.74 22.83 22.49 22.61 4,570 -0.15(-0.64%)
Jan 18, 2024 22.74 22.76 22.74 22.76 135 +0.20(+0.89%)
Jan 17, 2024 22.55 22.56 22.55 22.56 133 -0.33(-1.45%)
Jan 16, 2024 22.92 22.92 22.89 22.89 131 -0.33(-1.40%)
Jan 15, 2024 23.21 23.23 23.21 23.21 133 +0.05(+0.20%)
Jan 14, 2024 23.20 23.19 23.17 23.17 54 -0.03(-0.11%)
Jan 12, 2024 22.75 23.51 22.75 23.19 4,474 +0.36(+1.58%)
Jan 11, 2024 22.75 22.83 22.75 22.83 131 -0.07(-0.31%)
Jan 10, 2024 22.90 22.91 22.89 22.91 115 -0.08(-0.35%)
Jan 09, 2024 22.98 22.99 22.97 22.99 135 -0.12(-0.51%)
Jan 08, 2024 23.10 23.11 23.10 23.10 132 -0.03(-0.13%)
Jan 07, 2024 23.19 23.18 23.13 23.13 53 -0.06(-0.24%)
Jan 05, 2024 23.01 23.45 22.91 23.19 4,383 +0.16(+0.68%)
Jan 04, 2024 23.01 23.03 23.00 23.03 128 +0.00(+0.01%)
Jan 03, 2024 22.99 23.03 22.99 23.03 132 -0.61(-2.60%)
Jan 02, 2024 23.66 23.65 23.64 23.64 137 -0.19(-0.81%)
Jan 01, 2024 23.80 23.85 23.79 23.84 46 +0.04(+0.19%)
Dec 31, 2023 23.79 23.79 2 +0.00(+0.00%)
Dec 29, 2023 23.98 23.99 23.57 23.79 4,504 -0.16(-0.66%)
Dec 28, 2023 23.98 23.99 23.95 23.95 135 -0.34(-1.39%)
Dec 27, 2023 24.27 24.29 24.27 24.29 135 +0.08(+0.32%)
Dec 26, 2023 24.23 24.23 24.21 24.21 124 -0.02(-0.09%)
Dec 25, 2023 24.16 24.24 24.16 24.24 45 +0.04(+0.16%)
Dec 24, 2023 24.20 24.20 2 +0.01(+0.02%)
Dec 22, 2023 24.40 24.57 24.10 24.19 4,429 -0.24(-1.00%)
Dec 21, 2023 24.40 24.45 24.41 24.44 130 +0.27(+1.12%)
Dec 20, 2023 24.15 24.17 24.15 24.16 133 +0.11(+0.44%)
Dec 19, 2023 24.05 24.06 24.04 24.06 131 +0.26(+1.10%)
Dec 18, 2023 23.80 23.81 23.80 23.80 130 -0.04(-0.17%)
Dec 17, 2023 23.88 23.87 23.84 23.84 53 -0.03(-0.10%)
Dec 15, 2023 24.17 24.27 23.77 23.86 4,380 -0.29(-1.21%)
Dec 14, 2023 24.17 24.18 24.15 24.16 134 +0.38(+1.59%)
Dec 13, 2023 23.80 23.81 23.78 23.78 130 +0.99(+4.35%)
Dec 12, 2023 22.77 22.79 22.77 22.79 133 -0.03(-0.12%)
Dec 11, 2023 22.82 22.83 22.81 22.82 126 -0.22(-0.95%)
Dec 10, 2023 23.01 23.05 23.01 23.04 52 +0.03(+0.14%)
Dec 08, 2023 23.80 23.89 22.96 23.00 4,330 -0.79(-3.31%)
Dec 07, 2023 23.80 23.81 23.79 23.79 132 -0.13(-0.56%)
Dec 06, 2023 23.91 23.92 23.90 23.92 130 -0.24(-1.01%)
Dec 05, 2023 24.16 24.17 24.16 24.17 130 -0.34(-1.40%)
Dec 04, 2023 24.50 24.51 24.50 24.51 132 -0.98(-3.86%)
Dec 03, 2023 25.48 25.50 25.46 25.50 43 +0.04(+0.14%)
Dec 01, 2023 25.27 25.50 25.12 25.46 4,392 +0.18(+0.70%)
Nov 30, 2023 25.27 25.30 25.27 25.28 131 +0.29(+1.15%)
Nov 29, 2023 25.02 25.02 25.00 25.00 124 -0.05(-0.21%)
Nov 28, 2023 25.02 25.05 25.02 25.05 63 +0.40(+1.62%)
Nov 27, 2023 24.65 24.65 24.64 24.65 127 +0.27(+1.10%)
Nov 26, 2023 24.33 24.40 24.32 24.38 52 +0.05(+0.18%)
Nov 24, 2023 23.66 24.34 23.58 24.34 4,211 +0.64(+2.68%)
Nov 23, 2023 23.66 23.70 23.66 23.70 131 +0.08(+0.34%)
Nov 22, 2023 23.64 23.64 23.62 23.62 129 -0.15(-0.64%)
Nov 21, 2023 23.75 23.77 23.74 23.77 132 +0.31(+1.33%)
Nov 20, 2023 23.44 23.46 23.43 23.46 126 -0.23(-0.98%)
Nov 19, 2023 23.73 23.72 23.67 23.69 50 -0.03(-0.13%)
Nov 17, 2023 23.74 24.14 23.68 23.72 4,380 -0.03(-0.12%)
Nov 16, 2023 23.74 23.75 23.74 23.75 134 +0.29(+1.24%)
Nov 15, 2023 23.44 23.46 23.45 23.46 136 +0.37(+1.61%)
Nov 14, 2023 23.09 23.09 23.08 23.09 122 +0.76(+3.41%)
Nov 13, 2023 22.31 22.33 22.31 22.33 61 +0.02(+0.09%)
Nov 12, 2023 22.27 22.31 22.27 22.31 47 +0.05(+0.23%)
Nov 10, 2023 22.26 0 -0.36(-1.58%)
Nov 09, 2023 22.64 22.64 22.61 22.61 135 +0.07(+0.30%)
Nov 08, 2023 22.55 22.55 22.54 22.55 134 -0.08(-0.36%)
Nov 07, 2023 22.63 22.64 22.63 22.63 130 -0.41(-1.77%)
Nov 06, 2023 23.03 23.04 23.02 23.04 133 -0.12(-0.50%)
Nov 05, 2023 23.22 23.21 23.15 23.15 52 -0.05(-0.24%)
Nov 03, 2023 22.77 23.25 22.60 23.21 4,414 +0.50(+2.19%)
Nov 02, 2023 22.77 22.72 22.71 22.71 327 -0.30(-1.32%)
Nov 01, 2023 22.93 23.02 22.99 23.01 324 +0.16(+0.71%)
Oct 31, 2023 22.86 22.85 22.85 22.85 345 -0.44(-1.90%)
Oct 30, 2023 23.32 23.30 23.29 23.29 320 +0.23(+0.98%)
Oct 29, 2023 23.12 23.07 23.05 23.07 208 -0.04(-0.19%)
Oct 27, 2023 22.80 23.11 22.67 23.11 4,474 +0.28(+1.24%)
Oct 26, 2023 22.80 22.85 22.79 22.83 335 -0.01(-0.05%)
Oct 25, 2023 22.86 22.88 22.83 22.84 331 -0.08(-0.34%)
Oct 24, 2023 22.92 22.92 22.90 22.92 314 -0.04(-0.17%)
Oct 23, 2023 22.98 22.99 22.95 22.95 331 -0.28(-1.18%)
Oct 22, 2023 23.37 23.35 23.17 23.23 201 -0.14(-0.58%)
Oct 20, 2023 23.03 23.67 22.89 23.37 4,275 +0.34(+1.48%)
Oct 19, 2023 23.03 23.03 22.99 23.03 333 +0.13(+0.58%)
Oct 18, 2023 22.84 22.90 22.84 22.89 312 +0.10(+0.43%)
Oct 17, 2023 22.80 22.82 22.78 22.79 310 +0.22(+0.96%)
Oct 16, 2023 22.61 22.60 22.57 22.58 330 -0.07(-0.31%)
Oct 15, 2023 22.71 22.71 22.63 22.65 212 -0.05(-0.22%)
Oct 13, 2023 21.82 22.78 21.82 22.70 4,208 +0.86(+3.94%)
Oct 12, 2023 21.82 21.85 21.82 21.84 314 -0.21(-0.97%)
Oct 11, 2023 22.03 22.05 22.02 22.05 312 +0.22(+1.01%)
Oct 10, 2023 21.83 21.83 21.81 21.83 283 -0.05(-0.23%)
Oct 09, 2023 21.88 21.89 21.87 21.88 288 +0.04(+0.16%)
Oct 08, 2023 21.59 21.85 21.61 21.85 180 +0.26(+1.21%)
Oct 06, 2023 20.98 21.61 20.89 21.58 4,022 +0.59(+2.80%)
Oct 05, 2023 20.98 21.00 20.98 21.00 201 -0.05(-0.25%)
Oct 04, 2023 21.00 21.05 21.00 21.05 324 -0.14(-0.67%)
Oct 03, 2023 21.16 21.19 21.16 21.19 296 +0.35(+1.67%)
Oct 02, 2023 21.04 21.07 20.84 20.84 306 -1.25(-5.67%)
Oct 01, 2023 22.18 22.18 22.09 22.10 207 -0.09(-0.40%)
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 23.16 333 -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 22.84 310 -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%)
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.