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

Silver (FOREX: XAG-USD )

31.43 USD +1.85 (+6.27%)
Streaming Realtime Price Updated: 4:59 PM EDT, May 17, 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 31, 2021 28.03 28.06 28.02 28.05 392 +0.10(+0.37%)
May 30, 2021 27.91 27.94 27.91 27.94 285 +0.03(+0.10%)
May 28, 2021 27.83 27.94 27.43 27.91 5,315 +0.07(+0.26%)
May 27, 2021 27.83 27.87 27.83 27.84 370 +0.15(+0.53%)
May 26, 2021 27.67 27.70 27.65 27.70 362 -0.29(-1.03%)
May 25, 2021 27.98 28.00 27.97 27.99 389 +0.28(+1.01%)
May 24, 2021 27.76 27.76 27.70 27.71 381 +0.16(+0.57%)
May 23, 2021 27.54 27.55 27.50 27.55 322 +0.01(+0.03%)
May 21, 2021 27.75 28.00 27.25 27.54 5,218 -0.18(-0.67%)
May 20, 2021 27.75 27.77 27.72 27.73 362 +0.06(+0.22%)
May 19, 2021 27.71 27.73 27.65 27.66 367 -0.48(-1.69%)
May 18, 2021 28.16 28.16 28.13 28.14 356 -0.01(-0.03%)
May 17, 2021 28.16 28.19 28.12 28.15 385 +0.71(+2.61%)
May 16, 2021 27.40 27.48 27.39 27.43 289 +0.04(+0.14%)
May 14, 2021 27.40 27.45 26.88 27.40 5,352 +0.35(+1.31%)
May 13, 2021 27.08 27.09 27.04 27.04 412 -0.04(-0.15%)
May 12, 2021 26.99 27.09 26.99 27.08 362 -0.49(-1.77%)
May 11, 2021 27.60 27.62 27.57 27.57 395 +0.26(+0.97%)
May 10, 2021 27.30 27.31 27.13 27.31 333 -0.21(-0.75%)
May 09, 2021 27.43 27.54 27.43 27.51 241 +0.08(+0.28%)
May 07, 2021 27.30 27.52 27.18 27.44 5,483 +0.17(+0.64%)
May 06, 2021 27.30 27.31 27.23 27.26 367 +0.84(+3.19%)
May 05, 2021 26.48 26.50 26.42 26.42 373 -0.04(-0.14%)
May 04, 2021 26.50 26.51 26.41 26.46 374 -0.39(-1.47%)
May 03, 2021 26.89 26.92 26.85 26.85 404 +1.00(+3.86%)
May 02, 2021 25.89 25.89 25.84 25.85 264 -0.03(-0.13%)
Apr 30, 2021 26.08 26.16 25.82 25.89 5,116 -0.21(-0.79%)
Apr 29, 2021 26.08 26.10 26.05 26.09 416 -0.19(-0.70%)
Apr 28, 2021 26.18 26.28 26.18 26.28 371 +0.06(+0.23%)
Apr 27, 2021 26.26 26.26 26.21 26.22 376 +0.02(+0.09%)
Apr 26, 2021 26.21 26.21 26.19 26.20 375 +0.26(+1.01%)
Apr 25, 2021 25.99 25.99 25.93 25.93 244 -0.06(-0.23%)
Apr 23, 2021 26.13 26.36 25.89 26.00 5,112 -0.15(-0.56%)
Apr 22, 2021 26.13 26.14 26.11 26.14 356 -0.39(-1.48%)
Apr 21, 2021 26.54 26.56 26.51 26.53 368 +0.75(+2.91%)
Apr 20, 2021 25.82 25.85 25.78 25.78 383 -0.01(-0.03%)
Apr 19, 2021 25.81 25.82 25.78 25.79 359 -0.17(-0.64%)
Apr 18, 2021 25.95 25.96 25.91 25.96 287 +0.01(+0.04%)
Apr 16, 2021 25.83 26.26 25.74 25.95 5,448 +0.13(+0.50%)
Apr 15, 2021 25.83 25.85 25.81 25.82 386 +0.42(+1.65%)
Apr 14, 2021 25.40 25.42 25.38 25.40 351 +0.06(+0.25%)
Apr 13, 2021 25.33 25.36 25.33 25.33 337 +0.54(+2.17%)
Apr 12, 2021 24.80 24.82 24.78 24.80 357 -0.43(-1.70%)
Apr 11, 2021 25.24 25.24 25.20 25.23 240 -0.02(-0.06%)
Apr 09, 2021 25.45 25.47 25.00 25.24 5,033 -0.18(-0.69%)
Apr 08, 2021 25.45 25.46 25.40 25.42 387 +0.30(+1.19%)
Apr 07, 2021 25.14 25.15 25.12 25.12 377 -0.02(-0.08%)
Apr 06, 2021 25.14 25.14 25.12 25.14 359 +0.34(+1.37%)
Apr 05, 2021 24.87 24.88 24.79 24.80 365 -0.17(-0.67%)
Apr 04, 2021 24.96 25.00 24.94 24.97 264 +0.00(+0.01%)
Apr 02, 2021 24.95 24.97 24.95 24.96 1,719 +0.00(+0.00%)
Apr 01, 2021 24.95 24.96 24.95 24.96 167 +0.54(+2.22%)
Mar 31, 2021 24.39 24.44 24.39 24.42 406 +0.44(+1.83%)
Mar 30, 2021 24.01 24.01 23.96 23.98 414 -0.69(-2.79%)
Mar 29, 2021 24.64 24.67 24.64 24.67 395 -0.32(-1.30%)
Mar 28, 2021 25.04 25.07 24.98 25.00 328 -0.05(-0.19%)
Mar 26, 2021 25.04 25.21 24.89 25.04 5,070 -0.06(-0.24%)
Mar 25, 2021 25.04 25.13 25.04 25.10 386 +0.07(+0.30%)
Mar 24, 2021 25.09 25.10 25.02 25.03 317 -0.04(-0.15%)
Mar 23, 2021 25.03 25.07 25.03 25.06 367 -0.71(-2.74%)
Mar 22, 2021 25.73 25.78 25.73 25.77 398 -0.13(-0.51%)
Mar 21, 2021 26.24 26.24 25.87 25.90 219 -0.32(-1.21%)
Mar 19, 2021 26.05 26.27 25.89 26.22 5,157 +0.23(+0.90%)
Mar 18, 2021 26.05 26.08 25.97 25.98 369 -0.35(-1.32%)
Mar 17, 2021 26.29 26.39 26.29 26.33 376 +0.41(+1.59%)
Mar 16, 2021 25.93 25.94 25.90 25.92 347 -0.29(-1.11%)
Mar 15, 2021 26.23 26.24 26.20 26.21 376 +0.18(+0.69%)
Mar 14, 2021 25.92 26.05 25.92 26.03 228 +0.12(+0.46%)
Mar 12, 2021 26.11 26.14 25.42 25.91 5,210 -0.17(-0.66%)
Mar 11, 2021 26.11 26.11 26.07 26.08 150 -0.08(-0.31%)
Mar 10, 2021 26.20 26.22 26.16 26.16 148 +0.23(+0.88%)
Mar 09, 2021 25.91 25.94 25.90 25.94 144 +0.76(+3.01%)
Mar 08, 2021 25.12 25.18 25.12 25.18 142 -0.30(-1.19%)
Mar 07, 2021 25.24 25.48 25.24 25.48 70 +0.27(+1.09%)
Mar 05, 2021 25.34 25.40 24.88 25.21 4,773 -0.18(-0.70%)
Mar 04, 2021 25.34 25.39 25.31 25.39 144 -0.66(-2.53%)
Mar 03, 2021 26.10 26.11 26.05 26.05 143 -0.71(-2.64%)
Mar 02, 2021 26.76 26.78 26.73 26.75 151 +0.22(+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.