Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,295.21 -1,616.91 (-2.28%) CMC Crypto 200
1,485.93 +7.23 (+0.50%)
E-mini Silver Futures,Sep-2024 (QIU24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 31.7875 | 31.9375 | 29.7375 | 29.7375 | 29.7375 | 76 |
| 06 Jun 2024 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | - |
| 05 Jun 2024 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | - |
| 04 Jun 2024 | 11.5265 | 11.5265 | 11.5265 | 11.5265 | 11.5265 | - |
| 03 Jun 2024 | 11.4325 | 11.4325 | 11.4020 | 11.4325 | 11.4325 | 51 |
| 31 May 2024 | 11.4130 | 11.4130 | 11.4130 | 11.4130 | 11.4130 | 1 |
| 30 May 2024 | 11.4440 | 11.4440 | 11.4440 | 11.4440 | 11.4440 | 1 |
| 29 May 2024 | 11.4735 | 11.4735 | 11.4735 | 11.4735 | 11.4735 | 1 |
| 28 May 2024 | 11.4335 | 11.4335 | 11.4335 | 11.4335 | 11.4335 | 1 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 11.5075 | 11.5075 | 11.5075 | 11.5075 | 11.5075 | 1 |
| 23 May 2024 | 11.5760 | 11.5760 | 11.5760 | 11.5760 | 11.5760 | 1 |
| 22 May 2024 | 11.6235 | 11.6235 | 11.6235 | 11.6235 | 11.6235 | 1 |
| 21 May 2024 | 11.6145 | 11.6145 | 11.6145 | 11.6145 | 11.6145 | 1 |
| 20 May 2024 | 11.6480 | 11.6480 | 11.6480 | 11.6480 | 11.6480 | 1 |
| 17 May 2024 | 11.6360 | 11.6360 | 11.6360 | 11.6360 | 11.6360 | 1 |
| 16 May 2024 | 11.6515 | 11.6515 | 11.6515 | 11.6515 | 11.6515 | 1 |
| 15 May 2024 | 11.6370 | 11.6370 | 11.6370 | 11.6370 | 11.6370 | 1 |
| 14 May 2024 | 11.7275 | 11.7275 | 11.7275 | 11.7275 | 11.7275 | 1 |
| 13 May 2024 | 11.6940 | 11.6940 | 11.6940 | 11.6940 | 11.6940 | 1 |
| 10 May 2024 | 11.7135 | 11.7135 | 11.7135 | 11.7135 | 11.7135 | 1 |
| 09 May 2024 | 11.7330 | 11.7330 | 11.7330 | 11.7330 | 11.7330 | 1 |
| 08 May 2024 | 11.7535 | 11.7535 | 11.7535 | 11.7535 | 11.7535 | 1 |
| 07 May 2024 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | 1 |
| 06 May 2024 | 11.6950 | 11.6950 | 11.6950 | 11.6950 | 11.6950 | 1 |
| 03 May 2024 | 11.7210 | 11.7210 | 11.7210 | 11.7210 | 11.7210 | 1 |
| 02 May 2024 | 11.8250 | 11.8250 | 11.8250 | 11.8250 | 11.8250 | 1 |
| 01 May 2024 | 11.8530 | 11.8530 | 11.8530 | 11.8530 | 11.8530 | 1 |
| 30 Apr 2024 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 1 |
| 29 Apr 2024 | 11.8165 | 11.8165 | 11.8165 | 11.8165 | 11.8165 | 1 |
| 26 Apr 2024 | 11.8335 | 11.8335 | 11.8335 | 11.8335 | 11.8335 | 1 |
| 25 Apr 2024 | 11.8020 | 11.8020 | 11.8020 | 11.8020 | 11.8020 | 1 |
| 24 Apr 2024 | 11.7895 | 11.7895 | 11.7895 | 11.7895 | 11.7895 | 1 |
| 23 Apr 2024 | 11.7235 | 11.7235 | 11.7235 | 11.7235 | 11.7235 | 1 |
| 22 Apr 2024 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | 1 |
| 19 Apr 2024 | 11.7810 | 11.7810 | 11.7810 | 11.7810 | 11.7810 | 1 |
| 18 Apr 2024 | 11.8025 | 11.8025 | 11.8025 | 11.8025 | 11.8025 | 1 |
| 17 Apr 2024 | 11.7710 | 11.7710 | 11.7710 | 11.7710 | 11.7710 | 1 |
| 16 Apr 2024 | 11.7025 | 11.7025 | 11.7025 | 11.7025 | 11.7025 | - |
| 15 Apr 2024 | 11.6745 | 11.6745 | 11.6745 | 11.6745 | 11.6745 | - |
| 12 Apr 2024 | 11.6445 | 11.6445 | 11.6445 | 11.6445 | 11.6445 | - |
| 11 Apr 2024 | 11.6505 | 11.6505 | 11.6505 | 11.6505 | 11.6505 | - |
| 10 Apr 2024 | 11.6805 | 11.6805 | 11.6805 | 11.6805 | 11.6805 | - |
| 09 Apr 2024 | 11.6340 | 11.6340 | 11.6340 | 11.6340 | 11.6340 | - |
| 08 Apr 2024 | 11.6360 | 11.6360 | 11.6360 | 11.6360 | 11.6360 | - |
| 05 Apr 2024 | 11.6705 | 11.6705 | 11.6705 | 11.6705 | 11.6705 | 1 |
| 04 Apr 2024 | 11.6455 | 11.6455 | 11.6455 | 11.6455 | 11.6455 | - |
| 03 Apr 2024 | 11.6575 | 11.6575 | 11.6575 | 11.6575 | 11.6575 | - |
| 02 Apr 2024 | 11.7185 | 11.7185 | 11.7185 | 11.7185 | 11.7185 | - |
| 01 Apr 2024 | 11.8140 | 11.8140 | 11.8140 | 11.8140 | 11.8140 | - |
| 28 Mar 2024 | 11.7455 | 11.7455 | 11.7455 | 11.7455 | 11.7455 | - |
| 27 Mar 2024 | 11.7190 | 11.7190 | 11.7190 | 11.7190 | 11.7190 | - |
| 26 Mar 2024 | 11.6885 | 11.6885 | 11.6885 | 11.6885 | 11.6885 | - |
| 25 Mar 2024 | 11.6495 | 11.6495 | 11.6495 | 11.6495 | 11.6495 | - |
| 22 Mar 2024 | 11.6625 | 11.6625 | 11.6625 | 11.6625 | 11.6625 | - |
| 21 Mar 2024 | 11.6230 | 11.6230 | 11.6230 | 11.6230 | 11.6230 | - |
| 20 Mar 2024 | 11.5875 | 11.5875 | 11.5875 | 11.5875 | 11.5875 | - |
| 19 Mar 2024 | 11.6150 | 11.6150 | 11.6150 | 11.6150 | 11.6150 | - |
| 18 Mar 2024 | 11.6285 | 11.6285 | 11.6285 | 11.6285 | 11.6285 | - |
| 15 Mar 2024 | 11.6125 | 11.6125 | 11.6125 | 11.6125 | 11.6125 | - |
| 14 Mar 2024 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | - |
| 13 Mar 2024 | 11.5185 | 11.5185 | 11.5185 | 11.5185 | 11.5185 | - |
| 12 Mar 2024 | 11.5370 | 11.5370 | 11.5370 | 11.5370 | 11.5370 | - |
| 11 Mar 2024 | 11.4720 | 11.4720 | 11.4720 | 11.4720 | 11.4720 | - |
| 08 Mar 2024 | 11.4505 | 11.4505 | 11.4505 | 11.4505 | 11.4505 | - |
| 07 Mar 2024 | 11.4370 | 11.4370 | 11.4370 | 11.4370 | 11.4370 | - |
| 06 Mar 2024 | 11.4905 | 11.4905 | 11.4905 | 11.4905 | 11.4905 | - |
| 05 Mar 2024 | 11.5180 | 11.5180 | 11.5180 | 11.5180 | 11.5180 | - |
| 04 Mar 2024 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | - |
| 01 Mar 2024 | 11.4520 | 11.4520 | 11.4520 | 11.4520 | 11.4520 | - |
| 29 Feb 2024 | 11.5235 | 11.5235 | 11.5235 | 11.5235 | 11.5235 | - |
| 28 Feb 2024 | 11.5250 | 11.5250 | 11.5250 | 11.5250 | 11.5250 | - |
| 27 Feb 2024 | 11.4755 | 11.4755 | 11.4755 | 11.4755 | 11.4755 | - |
| 26 Feb 2024 | 11.4595 | 11.4595 | 11.4595 | 11.4595 | 11.4595 | - |
| 23 Feb 2024 | 11.4515 | 11.4515 | 11.4515 | 11.4515 | 11.4515 | - |
| 22 Feb 2024 | 11.4235 | 11.4235 | 11.4235 | 11.4235 | 11.4235 | - |
| 21 Feb 2024 | 11.3980 | 11.3980 | 11.3980 | 11.3980 | 11.3980 | - |
| 20 Feb 2024 | 11.3960 | 11.3960 | 11.3960 | 11.3960 | 11.3960 | - |
| 16 Feb 2024 | 11.3780 | 11.3780 | 11.3780 | 11.3780 | 11.3780 | - |
| 15 Feb 2024 | 11.3970 | 11.3970 | 11.3970 | 11.3970 | 11.3970 | - |
| 14 Feb 2024 | 11.4165 | 11.4165 | 11.4165 | 11.4165 | 11.4165 | - |
| 13 Feb 2024 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | 11.4965 | - |
| 12 Feb 2024 | 11.3650 | 11.3650 | 11.3650 | 11.3650 | 11.3650 | - |
| 09 Feb 2024 | 11.4415 | 11.4415 | 11.4415 | 11.4415 | 11.4415 | - |
| 08 Feb 2024 | 11.4870 | 11.4870 | 11.4870 | 11.4870 | 11.4870 | - |
| 07 Feb 2024 | 11.4550 | 11.4550 | 11.4550 | 11.4550 | 11.4550 | - |
| 06 Feb 2024 | 11.4590 | 11.4590 | 11.4590 | 11.4590 | 11.4590 | - |
| 05 Feb 2024 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | - |
| 02 Feb 2024 | 11.5125 | 11.5125 | 11.5125 | 11.5125 | 11.5125 | - |
| 01 Feb 2024 | 11.4080 | 11.4080 | 11.4080 | 11.4080 | 11.4080 | - |
| 31 Jan 2024 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | - |
| 30 Jan 2024 | 11.3705 | 11.3705 | 11.3705 | 11.3705 | 11.3705 | - |
| 29 Jan 2024 | 11.3745 | 11.3745 | 11.3745 | 11.3745 | 11.3745 | - |
| 26 Jan 2024 | 11.3755 | 11.3755 | 11.3755 | 11.3755 | 11.3755 | - |
| 25 Jan 2024 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | - |
| 24 Jan 2024 | 11.4575 | 11.4575 | 11.4575 | 11.4575 | 11.4575 | - |
| 23 Jan 2024 | 11.4685 | 11.4685 | 11.4685 | 11.4685 | 11.4685 | - |
| 22 Jan 2024 | 11.4980 | 11.4980 | 11.4980 | 11.4980 | 11.4980 | - |
| 19 Jan 2024 | 11.4845 | 11.4845 | 11.4845 | 11.4845 | 11.4845 | - |
| 18 Jan 2024 | 11.5125 | 11.5125 | 11.5125 | 11.5125 | 11.5125 | - |
| *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.