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

Silver (CY: SILVER )

27.23 -0.13 (-0.47%)
Streaming Realtime Price Updated: 4:59 PM EDT, Apr 27, 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, 2016 20.45 20.37 20.38 0 -0.01(-0.02%)
Jul 30, 2016 20.45 20.00 20.39 0 +0.00(+0.00%)
Jul 29, 2016 20.45 20.00 20.39 0 +0.16(+0.77%)
Jul 28, 2016 20.27 20.22 20.23 0 -0.16(-0.78%)
Jul 27, 2016 20.43 20.36 20.39 0 +0.71(+3.58%)
Jul 26, 2016 19.71 19.66 19.68 0 +0.04(+0.18%)
Jul 25, 2016 19.69 19.59 19.65 0 -0.01(-0.05%)
Jul 24, 2016 19.70 19.64 19.66 0 -0.03(-0.15%)
Jul 23, 2016 20.02 19.62 19.69 0 +0.00(+0.00%)
Jul 22, 2016 20.02 19.62 19.69 0 -0.20(-1.01%)
Jul 21, 2016 19.91 19.83 19.89 0 +0.52(+2.66%)
Jul 20, 2016 19.46 19.33 19.38 0 -0.57(-2.86%)
Jul 19, 2016 19.98 19.93 19.95 0 -0.14(-0.72%)
Jul 18, 2016 20.12 20.07 20.09 0 -0.16(-0.81%)
Jul 17, 2016 20.27 20.18 20.25 0 -0.04(-0.20%)
Jul 16, 2016 20.39 20.06 20.30 0 +0.00(+0.00%)
Jul 15, 2016 20.39 20.06 20.30 0 -0.06(-0.29%)
Jul 14, 2016 20.39 20.35 20.36 0 -0.11(-0.51%)
Jul 13, 2016 20.52 20.43 20.46 0 +0.23(+1.14%)
Jul 12, 2016 20.26 20.21 20.23 0 -0.09(-0.44%)
Jul 11, 2016 20.39 20.29 20.32 0 -0.23(-1.10%)
Jul 10, 2016 20.56 20.38 20.55 0 +0.20(+0.96%)
Jul 09, 2016 20.39 19.28 20.35 0 +0.00(+0.00%)
Jul 08, 2016 20.39 19.28 20.35 0 +0.60(+3.04%)
Jul 07, 2016 19.78 19.73 19.75 0 -0.48(-2.37%)
Jul 06, 2016 20.25 20.13 20.23 0 +0.15(+0.75%)
Jul 05, 2016 20.10 20.01 20.08 0 -0.43(-2.07%)
Jul 04, 2016 21.23 19.76 20.50 0 +0.64(+3.22%)
Jul 03, 2016 19.88 19.76 19.86 0 +0.01(+0.05%)
Jul 02, 2016 19.98 18.80 19.86 0 +0.00(+0.00%)
Jul 01, 2016 19.98 18.80 19.86 0 +0.99(+5.25%)
Jun 30, 2016 18.88 18.80 18.86 0 +0.51(+2.81%)
Jun 29, 2016 18.38 18.34 18.35 0 +0.53(+2.95%)
Jun 28, 2016 17.84 17.80 17.82 0 +0.02(+0.14%)
Jun 27, 2016 17.80 17.78 17.80 0 -0.11(-0.61%)
Jun 26, 2016 17.93 17.77 17.91 0 +0.14(+0.79%)
Jun 25, 2016 18.37 17.11 17.77 0 +0.00(+0.00%)
Jun 24, 2016 18.37 17.11 17.77 0 +0.46(+2.66%)
Jun 23, 2016 17.34 17.11 17.31 0 +0.05(+0.29%)
Jun 22, 2016 17.27 17.21 17.26 0 -0.01(-0.06%)
Jun 21, 2016 17.32 17.27 17.27 0 -0.23(-1.29%)
Jun 20, 2016 17.52 17.47 17.50 0 +0.05(+0.29%)
Jun 19, 2016 17.46 17.30 17.45 0 -0.07(-0.43%)
Jun 18, 2016 17.53 17.21 17.52 0 +0.00(+0.00%)
Jun 17, 2016 17.53 17.21 17.52 0 +0.25(+1.42%)
Jun 16, 2016 17.27 17.21 17.27 0 -0.29(-1.62%)
Jun 15, 2016 17.59 17.55 17.56 0 +0.17(+0.98%)
Jun 14, 2016 17.41 17.39 17.39 0 -0.06(-0.34%)
Jun 13, 2016 17.46 17.43 17.45 0 +0.09(+0.52%)
Jun 12, 2016 17.38 17.33 17.36 0 +0.03(+0.17%)
Jun 11, 2016 17.38 17.16 17.33 0 +0.00(+0.00%)
Jun 10, 2016 17.38 17.16 17.33 0 +0.03(+0.17%)
Jun 09, 2016 17.32 17.26 17.30 0 +0.23(+1.35%)
Jun 08, 2016 17.09 17.04 17.07 0 +0.66(+4.05%)
Jun 07, 2016 16.44 16.39 16.41 0 -0.06(-0.36%)
Jun 06, 2016 16.49 16.46 16.46 0 +0.03(+0.18%)
Jun 05, 2016 16.45 16.39 16.43 0 -0.01(-0.03%)
Jun 04, 2016 16.47 15.97 16.44 0 +0.00(+0.00%)
Jun 03, 2016 16.47 15.97 16.44 0 +0.47(+2.94%)
Jun 02, 2016 16.02 15.97 15.97 0 -0.02(-0.16%)
Jun 01, 2016 16.00 15.97 15.99 0 -0.03(-0.19%)
May 31, 2016 16.04 16.01 16.02 0 -0.02(-0.09%)
May 30, 2016 16.25 15.91 16.04 0 -0.14(-0.83%)
May 29, 2016 16.25 16.16 16.18 0 -0.07(-0.46%)
May 28, 2016 16.39 16.14 16.25 0 +0.00(+0.00%)
May 27, 2016 16.39 16.14 16.25 0 -0.09(-0.58%)
May 26, 2016 16.36 16.33 16.34 0 +0.06(+0.37%)
May 25, 2016 16.36 16.25 16.29 0 +0.07(+0.40%)
May 24, 2016 16.25 16.21 16.22 0 -0.18(-1.10%)
May 23, 2016 16.43 16.40 16.40 0 -0.11(-0.67%)
May 22, 2016 16.54 16.48 16.51 0 -0.04(-0.24%)
May 21, 2016 16.68 16.43 16.55 0 +0.00(+0.00%)
May 20, 2016 16.68 16.43 16.55 0 +0.01(+0.06%)
May 19, 2016 16.57 16.50 16.54 0 -0.39(-2.33%)
May 18, 2016 16.93 16.85 16.93 0 -0.36(-2.05%)
May 17, 2016 17.32 17.27 17.29 0 +0.09(+0.49%)
May 16, 2016 17.21 17.14 17.20 0 +0.05(+0.32%)
May 15, 2016 17.16 17.07 17.15 0 +0.02(+0.12%)
May 14, 2016 17.20 16.85 17.13 0 +0.00(+0.00%)
May 13, 2016 17.20 16.85 17.13 0 +0.04(+0.20%)
May 12, 2016 17.09 17.01 17.09 0 -0.35(-1.98%)
May 11, 2016 17.45 17.41 17.44 0 +0.29(+1.69%)
May 10, 2016 17.16 17.14 17.15 0 +0.11(+0.65%)
May 09, 2016 17.07 17.01 17.04 0 -0.45(-2.57%)
May 08, 2016 17.50 17.44 17.49 0 -0.02(-0.09%)
May 07, 2016 17.64 17.22 17.50 0 +0.00(+0.00%)
May 06, 2016 17.64 17.22 17.50 0 +0.11(+0.66%)
May 05, 2016 17.40 17.36 17.39 0 -0.05(-0.32%)
May 04, 2016 17.45 17.41 17.45 0 -0.04(-0.26%)
May 03, 2016 17.49 17.44 17.49 0 -0.11(-0.60%)
May 02, 2016 17.62 17.59 17.59 0 -0.24(-1.35%)
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.