The closing price for silver (XAG) in September 2019 was $17.22, on September 30, 2019. It was down 6.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $17.00 | $17.32 | $16.89 | $17.22 | 9,778 |
September 29 2019 | $17.50 | $17.60 | $16.92 | $16.99 | 11,755 |
September 27 2019 | $17.52 | $17.52 | $17.52 | $17.52 | 1 |
September 26 2019 | $17.83 | $17.89 | $17.29 | $17.52 | 13,047 |
September 25 2019 | $17.92 | $18.04 | $17.72 | $17.81 | 11,267 |
September 24 2019 | $18.59 | $18.68 | $17.81 | $17.89 | 12,050 |
September 23 2019 | $18.59 | $18.73 | $18.24 | $18.60 | 11,051 |
September 22 2019 | $17.93 | $18.70 | $17.92 | $18.63 | 9,906 |
September 20 2019 | $17.79 | $18.00 | $17.75 | $17.98 | — |
September 19 2019 | $17.79 | $17.97 | $17.74 | $17.97 | 5,292 |
September 18 2019 | $17.74 | $17.93 | $17.59 | $17.78 | 7,440 |
September 17 2019 | $17.98 | $18.04 | $17.51 | $17.74 | 12,969 |
September 16 2019 | $17.85 | $18.08 | $17.75 | $18.01 | 7,623 |
September 15 2019 | $17.71 | $18.00 | $17.61 | $17.84 | 11,261 |
September 13 2019 | $18.06 | $18.21 | $17.38 | $17.43 | — |
September 12 2019 | $18.06 | $18.18 | $17.40 | $17.42 | 9,913 |
September 11 2019 | $18.10 | $18.46 | $18.00 | $18.09 | 12,128 |
September 10 2019 | $17.99 | $18.24 | $17.89 | $18.11 | 7,762 |
September 09 2019 | $18.00 | $18.17 | $17.78 | $17.99 | 11,027 |
September 08 2019 | $18.11 | $18.30 | $17.92 | $17.99 | 13,720 |
September 06 2019 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
September 05 2019 | $18.64 | $18.79 | $17.96 | $18.16 | 25,952 |
September 04 2019 | $19.50 | $19.57 | $18.47 | $18.64 | 16,123 |
September 03 2019 | $19.21 | $19.64 | $19.18 | $19.58 | 13,168 |
September 02 2019 | $18.46 | $19.28 | $18.33 | $19.25 | 10,042 |
Daily pricing data for silver dates back to 7/1/1982, and may be incomplete.