Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver (CY: SILVER )

27.71 +0.36 (+1.32%)
Streaming Realtime Price Updated: 4:36 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.28 16.30 16.26 16.29 0 -0.29(-1.78%)
Jul 30, 2019 16.59 16.60 16.57 16.58 0 +0.11(+0.70%)
Jul 29, 2019 16.50 16.50 16.46 16.46 0 +0.06(+0.37%)
Jul 28, 2019 16.42 16.45 16.40 16.41 0 -0.00(-0.03%)
Jul 27, 2019 16.45 16.55 16.36 16.41 0 +0.00(+0.00%)
Jul 26, 2019 16.45 16.55 16.36 16.41 0 -0.03(-0.18%)
Jul 25, 2019 16.45 16.48 16.43 16.44 0 -0.18(-1.08%)
Jul 24, 2019 16.62 16.66 16.61 16.62 0 +0.23(+1.43%)
Jul 23, 2019 16.43 16.44 16.35 16.39 0 +0.01(+0.06%)
Jul 22, 2019 16.38 16.40 16.36 16.38 0 +0.15(+0.92%)
Jul 21, 2019 16.25 16.30 16.23 16.23 0 -0.00(-0.03%)
Jul 20, 2019 16.39 16.62 16.08 16.23 0 +0.00(+0.00%)
Jul 19, 2019 16.39 16.62 16.08 16.23 0 -0.11(-0.67%)
Jul 18, 2019 16.39 16.44 16.31 16.34 0 +0.34(+2.12%)
Jul 17, 2019 16.00 16.04 15.98 16.00 0 +0.42(+2.70%)
Jul 16, 2019 15.59 15.61 15.57 15.58 0 +0.16(+1.04%)
Jul 15, 2019 15.41 15.45 15.41 15.42 0 +0.19(+1.21%)
Jul 14, 2019 15.24 15.28 15.22 15.23 0 -0.02(-0.10%)
Jul 13, 2019 15.13 15.27 15.07 15.25 0 +0.00(+0.00%)
Jul 12, 2019 15.13 15.27 15.07 15.25 0 +0.11(+0.69%)
Jul 11, 2019 15.13 15.15 15.13 15.14 0 -0.13(-0.88%)
Jul 10, 2019 15.27 15.30 15.26 15.28 0 +0.16(+1.06%)
Jul 09, 2019 15.13 15.14 15.12 15.12 0 +0.09(+0.60%)
Jul 08, 2019 15.04 15.05 15.03 15.03 0 +0.02(+0.17%)
Jul 07, 2019 15.05 15.06 14.98 15.01 0 -0.01(-0.07%)
Jul 06, 2019 15.37 15.37 14.91 15.02 0 +0.00(+0.00%)
Jul 05, 2019 15.37 15.37 14.91 15.02 0 -0.35(-2.28%)
Jul 04, 2019 15.37 15.37 15.25 15.37 0 +0.04(+0.26%)
Jul 03, 2019 15.37 15.37 15.32 15.32 0 -0.05(-0.33%)
Jul 02, 2019 15.37 15.43 15.35 15.38 0 +0.19(+1.25%)
Jul 01, 2019 15.16 15.21 15.16 15.19 0 -0.09(-0.59%)
Jun 30, 2019 15.31 15.31 15.16 15.28 0 -0.08(-0.52%)
Jun 29, 2019 15.30 15.38 15.24 15.36 0 +0.00(+0.00%)
Jun 28, 2019 15.30 15.38 15.24 15.36 0 +0.05(+0.36%)
Jun 27, 2019 15.30 15.31 15.29 15.30 0 +0.07(+0.46%)
Jun 26, 2019 15.28 15.28 15.23 15.23 0 -0.09(-0.62%)
Jun 25, 2019 15.35 15.36 15.28 15.32 0 -0.14(-0.87%)
Jun 24, 2019 15.44 15.48 15.42 15.46 0 +0.09(+0.59%)
Jun 23, 2019 15.36 15.43 15.34 15.37 0 +0.03(+0.20%)
Jun 22, 2019 15.46 15.55 15.15 15.34 0 +0.00(+0.00%)
Jun 21, 2019 15.46 15.55 15.15 15.34 0 -0.09(-0.58%)
Jun 20, 2019 15.46 15.46 15.43 15.43 0 +0.29(+1.88%)
Jun 19, 2019 15.17 15.17 15.13 15.14 0 +0.16(+1.07%)
Jun 18, 2019 14.99 15.00 14.98 14.98 0 +0.16(+1.08%)
Jun 17, 2019 14.83 14.84 14.82 14.82 0 -0.02(-0.10%)
Jun 16, 2019 14.84 14.86 14.84 14.84 0 -0.01(-0.07%)
Jun 15, 2019 14.89 15.12 14.78 14.85 0 +0.00(+0.00%)
Jun 14, 2019 14.89 15.12 14.78 14.85 0 -0.06(-0.40%)
Jun 13, 2019 14.89 14.93 14.88 14.91 0 +0.16(+1.08%)
Jun 12, 2019 14.76 14.77 14.74 14.75 0 +0.02(+0.14%)
Jun 11, 2019 14.72 14.74 14.72 14.73 0 +0.04(+0.24%)
Jun 10, 2019 14.69 14.70 14.68 14.70 0 -0.28(-1.87%)
Jun 09, 2019 15.01 15.01 14.96 14.97 0 -0.04(-0.23%)
Jun 08, 2019 14.89 15.15 14.84 15.01 0 +0.00(+0.00%)
Jun 07, 2019 14.89 15.15 14.84 15.01 0 +0.14(+0.94%)
Jun 06, 2019 14.89 14.89 14.87 14.87 0 +0.06(+0.41%)
Jun 05, 2019 14.79 14.83 14.79 14.81 0 +0.01(+0.03%)
Jun 04, 2019 14.81 14.81 14.79 14.80 0 +0.02(+0.14%)
Jun 03, 2019 14.78 14.79 14.77 14.79 0 +0.21(+1.44%)
Jun 02, 2019 14.57 14.59 14.56 14.57 0 +0.01(+0.10%)
Jun 01, 2019 14.49 14.67 14.46 14.56 0 +0.00(+0.00%)
May 31, 2019 14.49 14.67 14.46 14.56 0 +0.06(+0.41%)
May 30, 2019 14.49 14.51 14.49 14.50 0 +0.10(+0.69%)
May 29, 2019 14.39 14.40 14.39 14.40 0 +0.08(+0.52%)
May 28, 2019 14.32 14.33 14.32 14.32 0 -0.24(-1.61%)
May 27, 2019 14.54 14.61 14.54 14.56 0 +0.01(+0.03%)
May 26, 2019 14.54 14.56 14.54 14.55 0 +0.01(+0.07%)
May 25, 2019 14.57 14.60 14.52 14.54 0 +0.00(+0.00%)
May 24, 2019 14.57 14.60 14.52 14.54 0 -0.04(-0.27%)
May 23, 2019 14.57 14.59 14.57 14.59 0 +0.15(+1.04%)
May 22, 2019 14.42 14.44 14.41 14.44 0 +0.00(+0.00%)
May 21, 2019 14.42 14.44 14.42 14.44 0 -0.01(-0.07%)
May 20, 2019 14.44 14.45 14.44 14.45 0 +0.03(+0.21%)
May 19, 2019 14.39 14.43 14.39 14.41 0 +0.02(+0.17%)
May 18, 2019 14.54 14.55 14.38 14.39 0 +0.00(+0.00%)
May 17, 2019 14.54 14.55 14.38 14.39 0 -0.15(-1.03%)
May 16, 2019 14.54 14.55 14.54 14.54 0 -0.27(-1.79%)
May 15, 2019 14.79 14.81 14.79 14.80 0 +0.00(+0.03%)
May 14, 2019 14.80 14.80 14.79 14.80 0 +0.02(+0.14%)
May 13, 2019 14.78 14.79 14.78 14.78 0 +0.00(+0.00%)
May 12, 2019 14.78 14.79 14.78 14.78 0 +0.00(+0.03%)
May 11, 2019 14.75 14.85 14.74 14.78 0 +0.00(+0.00%)
May 10, 2019 14.75 14.85 14.74 14.78 0 +0.01(+0.07%)
May 09, 2019 14.75 14.78 14.75 14.77 0 -0.08(-0.57%)
May 08, 2019 14.85 14.86 14.85 14.85 0 -0.08(-0.50%)
May 07, 2019 14.92 14.93 14.91 14.93 0 +0.00(+0.00%)
May 06, 2019 14.91 14.93 14.90 14.93 0 -0.04(-0.23%)
May 05, 2019 14.96 14.99 14.93 14.96 0 +0.01(+0.07%)
May 04, 2019 14.62 14.99 14.60 14.95 0 +0.00(+0.00%)
May 03, 2019 14.62 14.99 14.60 14.95 0 +0.32(+2.19%)
May 02, 2019 14.62 14.64 14.62 14.63 0 -0.07(-0.48%)
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.