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: 8:00 PM 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 (%)
Dec 31, 2014 16.31 15.54 15.60 0 +0.00(+0.00%)
Dec 30, 2014 15.66 15.54 15.60 0 -0.23(-1.46%)
Dec 29, 2014 15.83 15.78 15.83 0 -0.27(-1.68%)
Dec 28, 2014 16.11 16.06 16.10 0 -0.05(-0.29%)
Dec 26, 2014 16.30 15.77 16.15 0 +0.00(+0.00%)
Dec 25, 2014 16.15 0 +0.44(+2.78%)
Dec 24, 2014 15.87 15.68 15.71 0 +0.00(+0.00%)
Dec 23, 2014 15.71 15.68 15.71 0 +0.02(+0.13%)
Dec 22, 2014 15.69 15.65 15.69 0 -0.39(-2.43%)
Dec 21, 2014 16.15 16.07 16.08 0 +0.05(+0.31%)
Dec 19, 2014 16.11 15.83 16.03 0 +0.00(+0.00%)
Dec 18, 2014 16.03 0 +0.27(+1.71%)
Dec 17, 2014 15.76 15.74 15.76 0 -0.01(-0.06%)
Dec 16, 2014 15.77 15.72 15.77 0 -0.49(-3.01%)
Dec 15, 2014 16.27 16.18 16.26 0 -0.81(-4.75%)
Dec 14, 2014 17.08 17.03 17.07 0 +0.01(+0.08%)
Dec 12, 2014 17.23 17.01 17.06 0 +0.00(+0.00%)
Dec 11, 2014 17.06 0 -0.00(-0.02%)
Dec 10, 2014 17.09 17.05 17.06 0 -0.05(-0.32%)
Dec 09, 2014 17.14 17.11 17.11 0 +0.73(+4.49%)
Dec 08, 2014 16.39 16.34 16.38 0 +0.18(+1.14%)
Dec 07, 2014 16.26 16.16 16.20 0 -0.06(-0.39%)
Dec 05, 2014 16.56 16.22 16.26 0 +0.00(+0.00%)
Dec 04, 2014 16.26 0 -0.14(-0.84%)
Dec 03, 2014 16.43 16.38 16.39 0 -0.05(-0.33%)
Dec 02, 2014 16.47 16.43 16.45 0 -0.04(-0.21%)
Dec 01, 2014 16.51 16.45 16.48 0 +1.08(+7.05%)
Nov 30, 2014 15.48 15.28 15.40 0 -0.16(-1.00%)
Nov 28, 2014 16.57 15.41 15.56 0 +0.00(+0.00%)
Nov 27, 2014 15.56 0 -0.92(-5.58%)
Nov 26, 2014 16.50 16.48 16.48 0 -0.16(-0.99%)
Nov 25, 2014 16.65 16.64 16.64 0 +0.18(+1.09%)
Nov 24, 2014 16.47 16.43 16.46 0 +0.06(+0.37%)
Nov 23, 2014 16.41 16.35 16.40 0 +0.00(+0.03%)
Nov 21, 2014 16.60 16.09 16.39 0 +0.00(+0.00%)
Nov 20, 2014 16.39 0 +0.28(+1.74%)
Nov 19, 2014 16.15 16.11 16.11 0 -0.04(-0.25%)
Nov 18, 2014 16.16 16.14 16.16 0 +0.04(+0.22%)
Nov 17, 2014 16.14 16.11 16.12 0 -0.15(-0.92%)
Nov 16, 2014 16.32 16.25 16.27 0 -0.04(-0.27%)
Nov 14, 2014 16.38 15.25 16.31 0 +0.00(+0.00%)
Nov 13, 2014 16.31 0 +0.69(+4.42%)
Nov 12, 2014 15.64 15.62 0 -0.09(-0.55%)
Nov 11, 2014 15.71 15.69 15.71 0 +0.12(+0.77%)
Nov 10, 2014 15.60 15.57 15.59 0 -0.14(-0.92%)
Nov 09, 2014 15.80 15.72 15.73 0 +0.02(+0.13%)
Nov 07, 2014 15.88 15.04 15.71 0 +0.00(+0.00%)
Nov 06, 2014 15.71 0 +0.42(+2.74%)
Nov 05, 2014 16.05 15.12 15.29 0 -0.66(-4.12%)
Nov 04, 2014 15.98 15.95 0 -0.19(-1.16%)
Nov 03, 2014 16.14 16.10 16.14 0 +0.14(+0.84%)
Nov 02, 2014 16.12 15.99 16.00 0 -0.10(-0.63%)
Oct 31, 2014 16.52 15.63 16.11 0 +0.00(+0.00%)
Oct 30, 2014 16.11 0 -1.00(-5.84%)
Oct 29, 2014 17.13 17.07 17.11 0 -0.09(-0.52%)
Oct 28, 2014 17.20 17.18 17.20 0 +0.07(+0.44%)
Oct 27, 2014 17.12 17.09 17.12 0 -0.02(-0.15%)
Oct 26, 2014 17.20 17.12 17.14 0 -0.04(-0.22%)
Oct 24, 2014 17.36 17.14 17.18 0 +0.00(+0.00%)
Oct 23, 2014 17.36 17.14 17.18 0 -0.01(-0.05%)
Oct 22, 2014 17.20 17.16 17.19 0 -0.32(-1.86%)
Oct 21, 2014 17.54 17.50 17.52 0 +0.11(+0.60%)
Oct 20, 2014 17.42 17.38 17.41 0 +0.11(+0.64%)
Oct 19, 2014 17.34 17.28 17.30 0 -0.03(-0.18%)
Oct 17, 2014 17.44 17.22 17.33 0 +0.00(+0.00%)
Oct 16, 2014 17.44 17.22 17.33 0 -0.11(-0.63%)
Oct 15, 2014 17.46 17.43 17.44 0 +0.09(+0.49%)
Oct 14, 2014 17.41 17.33 17.36 0 -0.12(-0.69%)
Oct 13, 2014 17.52 17.47 17.48 0 +0.01(+0.06%)
Oct 12, 2014 17.68 17.36 17.46 0 +0.16(+0.94%)
Oct 10, 2014 17.42 17.20 17.30 0 +0.00(+0.00%)
Oct 09, 2014 17.30 0 -0.07(-0.41%)
Oct 08, 2014 17.38 17.34 17.38 0 +0.14(+0.81%)
Oct 07, 2014 17.24 17.18 17.23 0 -0.07(-0.38%)
Oct 06, 2014 17.35 17.30 17.30 0 +0.52(+3.07%)
Oct 05, 2014 16.82 16.75 16.79 0 -0.04(-0.24%)
Oct 03, 2014 17.16 16.64 16.83 0 -0.27(-1.57%)
Oct 02, 2014 17.16 17.06 17.09 0 -0.08(-0.44%)
Oct 01, 2014 17.19 17.16 17.17 0 +0.23(+1.36%)
Sep 30, 2014 17.03 16.90 16.94 0 -0.51(-2.92%)
Sep 29, 2014 17.48 17.45 17.45 0 -0.12(-0.65%)
Sep 28, 2014 17.61 17.52 17.57 0 +0.03(+0.16%)
Sep 26, 2014 17.73 17.44 17.54 0 +0.03(+0.18%)
Sep 25, 2014 17.52 17.49 17.50 0 -0.18(-1.02%)
Sep 24, 2014 17.69 17.67 17.68 0 -0.06(-0.34%)
Sep 23, 2014 17.77 17.73 17.75 0 +0.04(+0.20%)
Sep 22, 2014 17.77 17.71 17.71 0 -0.08(-0.45%)
Sep 21, 2014 17.86 17.77 17.79 0 -0.05(-0.30%)
Sep 19, 2014 18.59 17.78 17.84 0 -0.68(-3.68%)
Sep 18, 2014 18.54 18.51 18.52 0 +0.02(+0.14%)
Sep 17, 2014 18.52 18.47 18.50 0 -0.23(-1.20%)
Sep 16, 2014 18.73 18.68 18.73 0 +0.07(+0.38%)
Sep 15, 2014 18.66 18.64 18.66 0 +0.08(+0.40%)
Sep 14, 2014 18.63 18.55 18.58 0 -0.03(-0.14%)
Sep 12, 2014 18.72 18.45 18.61 0 -0.08(-0.42%)
Sep 11, 2014 18.70 18.68 18.68 0 -0.29(-1.50%)
Sep 10, 2014 18.98 18.95 18.97 0 -0.08(-0.42%)
Sep 09, 2014 19.08 19.05 19.05 0 -0.00(-0.03%)
Sep 08, 2014 19.08 19.05 19.05 0 -0.18(-0.91%)
Sep 07, 2014 19.24 19.18 19.23 0 +0.07(+0.39%)
Sep 05, 2014 19.28 19.02 19.16 0 +0.11(+0.56%)
Sep 04, 2014 19.07 19.02 19.05 0 -0.16(-0.83%)
Sep 03, 2014 19.22 19.20 19.21 0 -0.01(-0.05%)
Sep 02, 2014 19.23 19.20 19.22 0 -0.28(-1.41%)
Sep 01, 2014 19.57 19.44 19.50 0 +0.02(+0.08%)
Aug 31, 2014 19.52 19.48 19.48 0 -0.01(-0.06%)
Aug 29, 2014 19.68 19.48 19.49 0 +0.03(+0.16%)
Aug 28, 2014 19.46 19.46 19.46 0 +0.02(+0.10%)
Aug 27, 2014 19.45 19.41 19.44 0 +0.10(+0.49%)
Aug 26, 2014 19.35 19.32 19.34 0 +0.02(+0.08%)
Aug 25, 2014 19.34 19.32 19.33 0 -0.06(-0.29%)
Aug 22, 2014 19.55 19.29 19.39 0 -0.04(-0.20%)
Aug 21, 2014 19.43 19.41 19.43 0 -0.04(-0.18%)
Aug 20, 2014 19.48 19.45 19.46 0 +0.03(+0.15%)
Aug 19, 2014 19.45 19.42 19.43 0 -0.18(-0.89%)
Aug 18, 2014 19.63 19.59 19.61 0 +0.07(+0.33%)
Aug 17, 2014 19.59 19.50 19.54 0 +0.02(+0.08%)
Aug 15, 2014 19.95 19.50 19.52 0 -0.34(-1.71%)
Aug 14, 2014 19.87 19.86 19.86 0 +0.03(+0.15%)
Aug 13, 2014 19.84 19.82 19.84 0 -0.11(-0.53%)
Aug 12, 2014 19.95 19.92 19.94 0 -0.07(-0.37%)
Aug 11, 2014 20.02 20.00 20.02 0 +0.12(+0.60%)
Aug 10, 2014 19.94 19.89 19.89 0 -0.05(-0.23%)
Aug 08, 2014 20.18 19.84 19.94 0 -0.02(-0.12%)
Aug 07, 2014 20.00 19.96 19.96 0 -0.09(-0.42%)
Aug 06, 2014 20.07 20.05 20.05 0 +0.28(+1.42%)
Aug 05, 2014 20.18 20.29 19.76 19.77 0 -0.41(-2.03%)
Aug 04, 2014 20.35 20.48 20.17 20.18 0 -0.19(-0.94%)
Aug 01, 2014 20.37 20.37 20.37 0 -0.06(-0.29%)
Jul 31, 2014 20.65 20.78 20.37 20.43 0 -0.22(-1.07%)
Jul 30, 2014 20.66 20.64 20.65 0 +0.05(+0.24%)
Jul 29, 2014 20.62 20.59 20.60 0 -0.03(-0.15%)
Jul 28, 2014 20.64 20.61 20.63 0 -0.12(-0.55%)
Jul 27, 2014 20.77 20.70 20.75 0 +0.11(+0.53%)
Jul 25, 2014 20.81 20.35 20.64 0 +0.26(+1.28%)
Jul 24, 2014 20.43 20.37 20.38 0 -0.59(-2.84%)
Jul 23, 2014 21.01 21.11 20.94 20.97 0 -0.04(-0.17%)
Jul 22, 2014 20.97 21.12 20.79 21.00 0 +0.03(+0.14%)
Jul 21, 2014 20.91 21.16 20.86 20.98 0 +0.09(+0.43%)
Jul 18, 2014 20.89 20.89 20.89 0 -0.31(-1.48%)
Jul 17, 2014 20.80 21.30 20.76 21.20 0 +0.41(+1.97%)
Jul 16, 2014 20.77 20.88 20.63 20.79 0 +0.05(+0.24%)
Jul 15, 2014 20.96 21.13 20.67 20.74 0 -0.23(-1.07%)
Jul 14, 2014 21.20 21.53 20.90 20.96 0 -0.45(-2.08%)
Jul 11, 2014 21.41 21.41 21.41 0 -0.05(-0.22%)
Jul 10, 2014 21.09 21.52 21.09 21.46 0 +0.32(+1.51%)
Jul 09, 2014 21.12 21.20 21.05 21.14 0 +0.10(+0.48%)
Jul 08, 2014 21.06 21.15 20.93 21.04 0 +0.03(+0.14%)
Jul 07, 2014 21.09 21.09 20.82 21.01 0 -0.15(-0.71%)
Jul 04, 2014 21.16 21.16 21.16 0 +0.04(+0.19%)
Jul 03, 2014 21.16 21.16 20.78 21.12 0 -0.13(-0.63%)
Jul 02, 2014 21.05 21.28 20.98 21.25 0 +0.24(+1.16%)
Jul 01, 2014 21.01 21.22 21.01 21.01 0 -0.04(-0.19%)
Jun 30, 2014 20.98 21.11 20.77 21.05 0 -0.03(-0.13%)
Jun 27, 2014 21.08 21.08 21.08 0 -0.02(-0.09%)
Jun 26, 2014 21.02 21.12 20.80 21.09 0 +0.07(+0.33%)
Jun 25, 2014 20.91 21.16 20.70 21.02 0 +0.10(+0.48%)
Jun 24, 2014 20.89 21.17 20.81 20.93 0 +0.05(+0.22%)
Jun 23, 2014 20.86 20.95 20.73 20.88 0 -0.07(-0.33%)
Jun 20, 2014 20.95 20.95 20.95 0 +0.15(+0.74%)
Jun 19, 2014 19.90 20.93 19.83 20.80 0 +0.91(+4.55%)
Jun 18, 2014 19.75 19.92 19.66 19.89 0 +0.17(+0.86%)
Jun 17, 2014 19.66 19.73 19.43 19.72 0 +0.06(+0.33%)
Jun 16, 2014 19.73 19.88 19.57 19.66 0 +0.00(+0.00%)
Jun 13, 2014 19.66 19.66 19.66 0 +0.14(+0.69%)
Jun 12, 2014 19.20 19.57 19.15 19.52 0 +0.34(+1.77%)
Jun 11, 2014 19.18 19.33 19.14 19.18 0 -0.00(-0.03%)
Jun 10, 2014 19.06 19.25 18.97 19.18 0 +0.19(+1.02%)
Jun 06, 2014 18.99 18.99 18.99 0 -0.09(-0.48%)
Jun 05, 2014 18.80 19.16 18.67 19.08 0 +0.29(+1.53%)
Jun 04, 2014 18.78 18.88 18.72 18.80 0 +0.00(+0.00%)
Jun 03, 2014 18.75 18.92 18.71 18.80 0 +0.06(+0.29%)
Jun 02, 2014 18.68 18.87 18.65 18.74 0 +0.06(+0.31%)
May 30, 2014 18.68 18.68 18.68 0 -0.33(-1.75%)
May 29, 2014 19.04 19.09 18.78 19.01 0 -0.00(-0.01%)
May 28, 2014 19.07 19.16 18.97 19.02 0 -0.05(-0.26%)
May 27, 2014 19.44 19.50 19.02 19.07 0 -0.38(-1.98%)
May 26, 2014 19.44 19.50 19.39 19.45 0 +0.03(+0.16%)
May 23, 2014 19.42 19.42 19.42 0 -0.08(-0.42%)
May 22, 2014 19.41 19.82 19.36 19.50 0 +0.11(+0.54%)
May 21, 2014 19.41 19.50 19.27 19.39 0 -0.01(-0.05%)
May 20, 2014 19.36 19.46 19.23 19.41 0 +0.05(+0.26%)
May 19, 2014 19.33 19.68 19.31 19.36 0 +0.03(+0.13%)
May 16, 2014 19.33 19.33 19.33 0 -0.18(-0.90%)
May 15, 2014 19.77 19.84 19.43 19.50 0 -0.28(-1.42%)
May 14, 2014 19.55 20.00 19.51 19.79 0 +0.25(+1.25%)
May 13, 2014 19.54 19.62 19.36 19.54 0 +0.00(+0.00%)
May 12, 2014 19.10 19.67 19.05 19.54 0 +0.46(+2.43%)
May 09, 2014 19.08 19.08 19.08 0 -0.02(-0.09%)
May 08, 2014 19.29 19.32 19.11 19.09 0 -0.20(-1.06%)
May 07, 2014 19.64 19.72 19.28 19.30 0 -0.30(-1.53%)
May 06, 2014 19.49 19.61 19.48 19.60 0 +0.08(+0.40%)
May 05, 2014 19.50 19.66 19.48 19.52 0 +0.03(+0.14%)
May 02, 2014 19.00 19.60 18.86 19.49 0 +0.50(+2.65%)
May 01, 2014 19.17 19.17 18.75 18.99 0 -0.13(-0.68%)
Apr 30, 2014 19.43 19.45 19.02 19.12 0 -0.37(-1.89%)
Apr 29, 2014 19.58 19.59 19.30 19.49 0 -0.08(-0.39%)
Apr 28, 2014 19.73 19.75 19.47 19.57 0 -0.13(-0.64%)
Apr 25, 2014 19.68 19.81 19.52 19.69 0 +0.04(+0.21%)
Apr 24, 2014 19.45 19.91 18.93 19.65 0 +0.20(+1.03%)
Apr 23, 2014 19.41 19.55 19.38 19.45 0 +0.04(+0.21%)
Apr 22, 2014 19.42 19.53 19.29 19.41 0 -0.02(-0.08%)
Apr 21, 2014 19.59 19.70 19.23 19.43 0 -0.17(-0.87%)
Apr 17, 2014 19.60 19.60 19.60 0 -0.05(-0.25%)
Apr 16, 2014 19.56 19.80 19.32 19.64 0 +0.04(+0.23%)
Apr 15, 2014 20.00 20.00 19.22 19.60 0 -0.38(-1.90%)
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.