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

Silver (CY: SILVER )

27.25 UNCHANGED
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 (%)
Mar 31, 2020 14.14 14.14 14.06 14.12 0 -0.04(-0.28%)
Mar 30, 2020 14.21 14.23 14.16 14.16 0 -0.42(-2.88%)
Mar 29, 2020 14.70 14.71 14.47 14.59 0 -0.04(-0.27%)
Mar 28, 2020 14.66 14.84 14.35 14.62 0 +0.00(+0.00%)
Mar 27, 2020 14.66 14.84 14.35 14.62 0 +0.04(+0.24%)
Mar 26, 2020 14.66 14.67 14.41 14.59 0 -0.01(-0.07%)
Mar 25, 2020 14.77 14.80 14.54 14.60 0 -0.13(-0.88%)
Mar 24, 2020 14.41 14.74 14.37 14.73 0 +1.24(+9.19%)
Mar 23, 2020 13.32 13.56 13.27 13.49 0 +1.04(+8.31%)
Mar 22, 2020 12.62 12.67 12.29 12.46 0 -0.18(-1.39%)
Mar 21, 2020 12.12 13.10 12.01 12.63 0 +0.00(+0.00%)
Mar 20, 2020 12.12 13.10 12.01 12.63 0 +0.53(+4.34%)
Mar 19, 2020 12.12 12.14 12.01 12.11 0 +0.03(+0.25%)
Mar 18, 2020 11.97 12.10 11.92 12.07 0 -0.69(-5.41%)
Mar 17, 2020 12.61 12.90 12.61 12.77 0 -0.22(-1.73%)
Mar 16, 2020 12.86 13.01 12.78 12.99 0 -1.85(-12.44%)
Mar 15, 2020 15.10 15.24 14.73 14.84 0 +0.15(+1.02%)
Mar 14, 2020 15.82 15.89 14.43 14.69 0 +0.00(+0.00%)
Mar 13, 2020 15.82 15.89 14.43 14.69 0 -1.01(-6.46%)
Mar 12, 2020 15.82 15.83 15.66 15.70 0 -1.07(-6.41%)
Mar 11, 2020 16.72 16.82 16.72 16.77 0 -0.19(-1.09%)
Mar 10, 2020 16.88 16.96 16.88 16.96 0 +0.04(+0.24%)
Mar 09, 2020 17.02 17.04 16.86 16.92 0 -0.57(-3.26%)
Mar 08, 2020 17.49 17.61 17.42 17.49 0 +0.14(+0.84%)
Mar 07, 2020 17.45 17.57 17.02 17.34 0 +0.00(+0.00%)
Mar 06, 2020 17.45 17.57 17.02 17.34 0 -0.08(-0.46%)
Mar 05, 2020 17.45 17.45 17.42 17.43 0 +0.22(+1.28%)
Mar 04, 2020 17.23 17.24 17.20 17.20 0 -0.10(-0.55%)
Mar 03, 2020 17.20 17.34 17.18 17.30 0 +0.51(+3.04%)
Mar 02, 2020 16.66 16.83 16.66 16.79 0 +0.27(+1.63%)
Mar 01, 2020 16.50 16.61 16.45 16.52 0 -0.16(-0.96%)
Feb 28, 2020 17.76 17.89 16.40 16.68 0 +0.22(+1.36%)
Feb 27, 2020 16.46 0 -1.42(-7.93%)
Feb 26, 2020 17.86 17.88 17.85 17.88 0 -0.11(-0.61%)
Feb 25, 2020 17.96 18.00 17.95 17.98 0 -0.89(-4.72%)
Feb 24, 2020 18.88 0 +0.19(+1.02%)
Feb 23, 2020 18.65 18.80 18.59 18.68 0 +0.23(+1.25%)
Feb 22, 2020 18.36 18.62 18.34 18.45 0 +0.00(+0.00%)
Feb 21, 2020 18.36 18.62 18.34 18.45 0 -0.08(-0.40%)
Feb 20, 2020 18.53 0 +0.12(+0.62%)
Feb 19, 2020 18.43 18.44 18.38 18.41 0 +0.26(+1.43%)
Feb 18, 2020 18.16 18.17 18.15 18.16 0 +0.35(+1.97%)
Feb 17, 2020 17.73 17.86 17.67 17.80 0 +0.12(+0.68%)
Feb 16, 2020 17.73 17.73 17.67 17.68 0 -0.03(-0.17%)
Feb 14, 2020 17.62 17.79 17.59 17.71 0 -0.02(-0.11%)
Feb 13, 2020 17.73 0 +0.28(+1.63%)
Feb 12, 2020 17.45 17.46 17.45 17.45 0 -0.16(-0.91%)
Feb 11, 2020 17.62 17.63 17.61 17.61 0 -0.14(-0.82%)
Feb 10, 2020 17.75 17.76 17.75 17.75 0 +0.06(+0.37%)
Feb 09, 2020 17.70 17.72 17.67 17.69 0 +0.01(+0.03%)
Feb 07, 2020 17.81 17.86 17.61 17.68 0 -0.01(-0.04%)
Feb 06, 2020 17.69 0 +0.10(+0.58%)
Feb 05, 2020 17.61 17.61 17.57 17.59 0 +0.01(+0.06%)
Feb 04, 2020 17.57 17.60 17.57 17.58 0 -0.11(-0.59%)
Feb 03, 2020 17.65 17.68 17.65 17.68 0 -0.36(-2.00%)
Feb 02, 2020 18.10 18.12 18.02 18.05 0 +0.02(+0.08%)
Jan 31, 2020 17.82 18.09 17.76 18.03 0 +0.02(+0.10%)
Jan 30, 2020 18.01 0 +0.48(+2.72%)
Jan 29, 2020 17.54 17.55 17.52 17.54 0 +0.02(+0.14%)
Jan 28, 2020 17.44 17.51 17.43 17.51 0 -0.56(-3.10%)
Jan 27, 2020 18.09 18.09 18.07 18.07 0 -0.22(-1.20%)
Jan 26, 2020 18.26 18.38 18.24 18.29 0 +0.17(+0.94%)
Jan 24, 2020 17.80 18.14 17.74 18.12 0 +0.01(+0.04%)
Jan 23, 2020 18.11 0 +0.24(+1.36%)
Jan 22, 2020 17.84 17.88 17.83 17.87 0 +0.10(+0.53%)
Jan 21, 2020 17.79 17.81 17.77 17.77 0 -0.30(-1.66%)
Jan 20, 2020 18.04 18.14 18.00 18.07 0 +0.03(+0.17%)
Jan 19, 2020 18.04 18.06 18.02 18.05 0 +0.01(+0.03%)
Jan 17, 2020 17.95 18.18 17.91 18.04 0 -0.03(-0.18%)
Jan 16, 2020 18.07 0 +0.06(+0.35%)
Jan 15, 2020 18.01 18.02 18.00 18.01 0 +0.20(+1.09%)
Jan 14, 2020 17.80 17.82 17.80 17.82 0 -0.15(-0.86%)
Jan 13, 2020 17.98 17.98 17.97 17.97 0 -0.11(-0.58%)
Jan 12, 2020 18.13 18.13 18.07 18.07 0 -0.05(-0.30%)
Jan 10, 2020 17.92 18.18 17.86 18.13 0 +0.02(+0.14%)
Jan 09, 2020 18.11 0 -0.02(-0.14%)
Jan 08, 2020 18.12 18.14 18.11 18.13 0 -0.35(-1.89%)
Jan 07, 2020 18.45 18.48 18.41 18.48 0 +0.32(+1.73%)
Jan 06, 2020 18.18 18.19 18.16 18.16 0 -0.12(-0.68%)
Jan 05, 2020 18.17 18.34 18.17 18.29 0 +0.20(+1.08%)
Jan 03, 2020 18.07 18.32 18.04 18.09 0 -0.06(-0.31%)
Jan 02, 2020 18.15 0 +0.18(+1.01%)
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.