The closing price for silver (XAG) in August 2022 was $17.93, on August 31, 2022. It was down 11.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $18.41 | $18.55 | $17.91 | $17.93 | 2,754 |
August 30 2022 | $18.80 | $18.85 | $18.35 | $18.41 | 2,400 |
August 29 2022 | $18.75 | $18.92 | $18.52 | $18.80 | 1,281 |
August 28 2022 | $18.74 | $18.74 | $18.74 | $18.74 | 65 |
August 26 2022 | $19.20 | $19.42 | $18.83 | $18.91 | 1,952 |
August 25 2022 | $19.12 | $19.40 | $19.11 | $19.20 | 95 |
August 24 2022 | $19.09 | $19.23 | $18.96 | $19.12 | 721 |
August 23 2022 | $18.96 | $19.28 | $18.80 | $19.09 | 890 |
August 22 2022 | $19.01 | $19.16 | $18.72 | $18.96 | 1,516 |
August 21 2022 | $19.03 | $19.08 | $18.97 | $19.01 | 295 |
August 19 2022 | $19.51 | $19.52 | $19.03 | $19.05 | 2,505 |
August 18 2022 | $19.83 | $19.94 | $19.49 | $19.51 | 1,737 |
August 17 2022 | $20.13 | $20.28 | $19.70 | $19.83 | 2,170 |
August 16 2022 | $20.25 | $20.27 | $19.91 | $20.13 | 1,698 |
August 15 2022 | $20.78 | $20.88 | $20.09 | $20.25 | 3,321 |
August 14 2022 | $20.80 | $20.80 | $20.76 | $20.78 | 250 |
August 12 2022 | $20.28 | $20.83 | $20.25 | $20.81 | 177 |
August 11 2022 | $20.59 | $20.64 | $20.25 | $20.28 | 1,707 |
August 10 2022 | $20.52 | $20.85 | $20.35 | $20.59 | 838 |
August 09 2022 | $20.71 | $20.74 | $20.42 | $20.52 | 1,439 |
August 08 2022 | $19.83 | $20.75 | $19.80 | $20.71 | 161 |
August 07 2022 | $19.86 | $19.87 | $19.81 | $19.83 | 271 |
August 05 2022 | $20.20 | $20.32 | $19.55 | $19.91 | 3,234 |
August 04 2022 | $19.99 | $20.39 | $19.97 | $20.20 | 135 |
August 03 2022 | $19.87 | $20.18 | $19.78 | $19.99 | 437 |
Daily pricing data for silver dates back to 7/1/1982, and may be incomplete.