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

Silver (FOREX: XAG-USD )

32.03 USD +0.01 (+0.03%)
Streaming Realtime Price Updated: 7:03 PM EDT, Sep 26, 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 26, 2024 32.02 32.06 32.01 32.02 234 +0.19(+0.61%)
Sep 25, 2024 31.81 31.86 31.80 31.82 340 -0.33(-1.02%)
Sep 24, 2024 32.11 32.17 32.11 32.15 336 +1.45(+4.71%)
Sep 23, 2024 30.69 30.72 30.69 30.71 276 -0.46(-1.46%)
Sep 20, 2024 31.16 0 +0.37(+1.20%)
Sep 19, 2024 30.79 30.81 30.78 30.79 341 +0.67(+2.21%)
Sep 18, 2024 30.07 30.20 30.06 30.13 329 -0.60(-1.97%)
Sep 17, 2024 30.69 30.73 30.69 30.73 339 +0.00(+0.00%)
Sep 16, 2024 30.74 30.77 30.72 30.73 328 -0.23(-0.73%)
Sep 15, 2024 30.72 30.96 30.72 30.96 251 +0.23(+0.74%)
Sep 13, 2024 29.87 30.90 29.87 30.73 4,399 +0.85(+2.83%)
Sep 12, 2024 29.87 29.94 29.87 29.88 341 +1.17(+4.07%)
Sep 11, 2024 28.67 28.74 28.66 28.71 326 +0.29(+1.02%)
Sep 10, 2024 28.40 28.43 28.40 28.42 321 +0.08(+0.29%)
Sep 09, 2024 28.34 28.34 28.34 28.34 165 +0.33(+1.16%)
Sep 08, 2024 27.94 28.03 27.94 28.01 227 +0.08(+0.28%)
Sep 06, 2024 28.82 28.96 27.73 27.93 4,210 -0.89(-3.08%)
Sep 05, 2024 28.82 28.84 28.81 28.82 334 +0.56(+1.96%)
Sep 04, 2024 28.18 28.27 28.18 28.27 203 +0.21(+0.76%)
Sep 03, 2024 28.05 28.06 28.03 28.05 334 -0.46(-1.61%)
Sep 02, 2024 28.55 28.56 28.51 28.51 325 -0.32(-1.12%)
Sep 01, 2024 28.86 28.88 28.83 28.84 219 -0.02(-0.08%)
Aug 30, 2024 29.42 29.58 28.72 28.86 4,363 -0.56(-1.91%)
Aug 29, 2024 29.42 29.43 29.39 29.42 328 +0.26(+0.89%)
Aug 28, 2024 29.14 29.18 29.14 29.16 327 -0.91(-3.04%)
Aug 27, 2024 29.98 30.08 29.96 30.08 337 +0.17(+0.58%)
Aug 26, 2024 29.91 29.91 29.88 29.91 339 +0.05(+0.18%)
Aug 25, 2024 29.83 29.92 29.81 29.85 232 +0.02(+0.07%)
Aug 23, 2024 28.99 29.87 28.95 29.83 4,380 +0.84(+2.91%)
Aug 22, 2024 28.99 29.00 28.95 28.99 324 -0.61(-2.05%)
Aug 21, 2024 29.60 29.63 29.57 29.59 321 +0.12(+0.41%)
Aug 20, 2024 29.44 29.49 29.44 29.48 337 +0.04(+0.15%)
Aug 19, 2024 29.45 29.50 29.43 29.43 327 +0.51(+1.75%)
Aug 18, 2024 29.02 29.04 28.92 28.93 206 -0.07(-0.22%)
Aug 16, 2024 28.37 29.00 28.08 28.99 4,332 +0.63(+2.23%)
Aug 15, 2024 28.37 28.37 28.32 28.36 336 +0.78(+2.83%)
Aug 14, 2024 27.57 27.70 27.55 27.58 327 -0.29(-1.05%)
Aug 13, 2024 27.85 27.88 27.83 27.87 331 -0.14(-0.50%)
Aug 12, 2024 27.96 28.01 27.95 28.01 342 +0.65(+2.39%)
Aug 11, 2024 27.46 27.45 27.36 27.36 225 -0.10(-0.38%)
Aug 09, 2024 27.53 27.70 27.31 27.46 4,343 -0.06(-0.23%)
Aug 08, 2024 27.53 27.54 27.48 27.52 334 +0.88(+3.30%)
Aug 07, 2024 26.60 26.64 26.52 26.64 327 -0.27(-0.98%)
Aug 06, 2024 26.95 26.96 26.91 26.91 336 -0.36(-1.32%)
Aug 05, 2024 27.23 27.28 27.22 27.27 336 -1.32(-4.60%)
Aug 04, 2024 28.56 28.58 28.48 28.58 209 +0.03(+0.11%)
Aug 02, 2024 28.51 29.12 28.06 28.55 4,068 +0.02(+0.09%)
Aug 01, 2024 28.51 28.54 28.49 28.53 334 -0.56(-1.91%)
Jul 31, 2024 29.00 29.08 29.00 29.08 327 +0.74(+2.61%)
Jul 30, 2024 28.39 28.40 28.33 28.34 346 +0.47(+1.69%)
Jul 29, 2024 27.87 27.90 27.86 27.87 331 -0.21(-0.77%)
Jul 28, 2024 27.93 28.09 27.93 28.09 212 +0.16(+0.59%)
Jul 26, 2024 27.84 28.02 27.61 27.92 4,273 +0.09(+0.31%)
Jul 25, 2024 27.84 27.86 27.82 27.83 340 -1.06(-3.66%)
Jul 24, 2024 28.90 28.94 28.85 28.89 320 -0.30(-1.02%)
Jul 23, 2024 29.24 29.23 29.17 29.19 343 +0.14(+0.49%)
Jul 22, 2024 29.12 29.13 29.04 29.05 332 -0.32(-1.11%)
Jul 21, 2024 29.22 29.40 29.22 29.37 220 +0.16(+0.54%)
Jul 19, 2024 29.82 29.84 28.91 29.21 3,860 -0.62(-2.08%)
Jul 18, 2024 29.82 29.84 29.82 29.84 170 -0.55(-1.83%)
Jul 17, 2024 30.32 30.39 30.32 30.39 334 -0.86(-2.75%)
Jul 16, 2024 31.26 31.27 31.23 31.25 347 +0.61(+1.97%)
Jul 15, 2024 30.68 30.67 30.62 30.64 332 +0.06(+0.19%)
Jul 14, 2024 30.79 30.80 30.59 30.59 224 -0.21(-0.67%)
Jul 12, 2024 31.44 31.44 30.51 30.79 4,472 -0.58(-1.84%)
Jul 11, 2024 31.44 31.44 31.37 31.37 330 +0.51(+1.67%)
Jul 10, 2024 30.82 30.86 30.80 30.86 332 +0.04(+0.13%)
Jul 09, 2024 30.80 30.82 30.69 30.82 277 -0.02(-0.06%)
Jul 08, 2024 30.75 30.84 30.75 30.84 265 -0.29(-0.94%)
Jul 07, 2024 31.22 31.25 31.10 31.13 217 -0.09(-0.28%)
Jul 05, 2024 30.40 31.47 30.36 31.21 4,491 +0.83(+2.73%)
Jul 04, 2024 30.40 30.40 30.38 30.39 339 -0.13(-0.44%)
Jul 03, 2024 30.50 30.52 30.48 30.52 323 +0.92(+3.12%)
Jul 02, 2024 29.52 29.61 29.52 29.60 328 +0.15(+0.52%)
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.