Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.87 +3.19 (+0.06%) Dow
39,517.54 +4.70 (+0.01%) Nasdaq
16,396.55 +55.68 (+0.34%) Bitcoin USD
63,036.68 +1,599.06 (+2.60%) CMC Crypto 200
1,298.09 +37.89 (+3.01%)
E-mini Silver Futures,Sep-2024 (QIU24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 28.69 | 28.84 | 28.49 | 28.60 | 28.60 | 8 |
| 10 May 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1 |
| 09 May 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1 |
| 08 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1 |
| 07 May 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1 |
| 06 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1 |
| 03 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1 |
| 02 May 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1 |
| 01 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1 |
| 30 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1 |
| 29 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1 |
| 26 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1 |
| 25 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1 |
| 24 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1 |
| 23 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1 |
| 22 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1 |
| 19 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1 |
| 18 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1 |
| 17 Apr 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1 |
| 16 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 12 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 11 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 10 Apr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 09 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 08 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 05 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1 |
| 04 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 03 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 02 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 01 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 28 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 27 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 26 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 25 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 21 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 20 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 19 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 18 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 15 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 14 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 13 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 12 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 11 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 08 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 07 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 06 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 05 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 04 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 01 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 29 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 28 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 27 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 26 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 23 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 22 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 21 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 20 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 16 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 15 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 14 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 13 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 09 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 08 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 07 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 06 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 05 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 02 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 01 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 31 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 30 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 29 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 26 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 25 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 24 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 23 Jan 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 22 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 18 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 17 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 16 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 12 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 11 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 10 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 09 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 08 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 05 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 04 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 03 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 02 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 29 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 27 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 26 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 22 Dec 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 21 Dec 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 20 Dec 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 19 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.