The closing price for silver (XAG) in September 2018 was $14.47, on September 30, 2018. It was down 0.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2018 | $14.64 | $14.68 | $14.36 | $14.47 | 4,024 |
September 28 2018 | $14.28 | $14.77 | $14.24 | $14.65 | — |
September 27 2018 | $14.21 | $14.71 | $14.21 | $14.64 | 4,584 |
September 26 2018 | $14.32 | $14.45 | $14.17 | $14.24 | 4,053 |
September 25 2018 | $14.43 | $14.51 | $14.31 | $14.31 | 4,345 |
September 24 2018 | $14.23 | $14.55 | $14.22 | $14.45 | 3,510 |
September 23 2018 | $14.20 | $14.38 | $14.19 | $14.24 | 3,469 |
September 21 2018 | $14.34 | $14.48 | $14.18 | $14.30 | — |
September 20 2018 | $14.29 | $14.43 | $14.14 | $14.19 | 4,864 |
September 19 2018 | $14.18 | $14.35 | $14.18 | $14.30 | 3,729 |
September 18 2018 | $14.13 | $14.33 | $14.12 | $14.24 | 3,256 |
September 17 2018 | $14.16 | $14.23 | $14.07 | $14.14 | 3,935 |
September 16 2018 | $14.01 | $14.24 | $14.01 | $14.17 | 2,966 |
September 14 2018 | $14.19 | $14.32 | $14.05 | $14.07 | — |
September 13 2018 | $14.16 | $14.28 | $14.03 | $14.05 | 3,597 |
September 12 2018 | $14.25 | $14.34 | $14.16 | $14.16 | 4,244 |
September 11 2018 | $14.10 | $14.27 | $14.07 | $14.24 | 4,608 |
September 10 2018 | $14.15 | $14.23 | $13.94 | $14.14 | 3,608 |
September 09 2018 | $14.11 | $14.25 | $14.07 | $14.16 | 3,416 |
September 07 2018 | $14.17 | $14.30 | $14.09 | $14.14 | — |
September 06 2018 | $14.13 | $14.25 | $14.07 | $14.12 | 4,898 |
September 05 2018 | $14.17 | $14.30 | $14.09 | $14.14 | 3,662 |
September 04 2018 | $14.12 | $14.23 | $14.09 | $14.18 | 2,839 |
September 03 2018 | $14.46 | $14.50 | $14.00 | $14.15 | 5,118 |
September 02 2018 | $14.49 | $14.55 | $14.39 | $14.49 | 2,226 |
Daily pricing data for silver dates back to 7/1/1982, and may be incomplete.