Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,713.04 +573.85 (+1.00%) CMC Crypto 200
1,266.62 -4.13 (-0.32%)
Silver Jul 24 (SI=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 05:38AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 26.905 | 27.065 | 26.605 | 26.605 | 26.605 | 10,762 |
| 01 May 2024 | 26.285 | 26.945 | 26.285 | 26.489 | 26.489 | 1,881 |
| 30 Apr 2024 | 27.155 | 27.165 | 26.300 | 26.391 | 26.391 | 1,881 |
| 29 Apr 2024 | 27.200 | 27.440 | 26.960 | 27.373 | 27.373 | 11,787 |
| 26 Apr 2024 | 27.241 | 27.241 | 27.241 | 27.241 | 27.241 | 68,254 |
| 25 Apr 2024 | 27.342 | 27.342 | 27.342 | 27.342 | 27.342 | 29 |
| 24 Apr 2024 | 27.140 | 27.324 | 27.130 | 27.324 | 27.324 | 4 |
| 23 Apr 2024 | 27.135 | 27.410 | 27.135 | 27.331 | 27.331 | 15 |
| 22 Apr 2024 | 27.213 | 27.213 | 27.213 | 27.213 | 27.213 | - |
| 19 Apr 2024 | 28.505 | 28.808 | 28.215 | 28.808 | 28.808 | 15 |
| 18 Apr 2024 | 28.329 | 28.329 | 28.329 | 28.329 | 28.329 | - |
| 17 Apr 2024 | 28.510 | 28.510 | 28.310 | 28.346 | 28.346 | 9 |
| 16 Apr 2024 | 28.355 | 28.355 | 28.235 | 28.318 | 28.318 | 76 |
| 15 Apr 2024 | 28.250 | 28.651 | 27.770 | 28.651 | 28.651 | 61 |
| 12 Apr 2024 | 28.510 | 29.805 | 28.255 | 28.255 | 28.255 | 354 |
| 11 Apr 2024 | 28.130 | 28.515 | 28.000 | 28.176 | 28.176 | 536 |
| 10 Apr 2024 | 27.765 | 27.985 | 27.765 | 27.961 | 27.961 | 5 |
| 09 Apr 2024 | 28.120 | 28.120 | 27.891 | 27.891 | 27.891 | 66 |
| 08 Apr 2024 | 27.805 | 27.930 | 27.712 | 27.712 | 27.712 | 6 |
| 05 Apr 2024 | 26.490 | 27.410 | 26.490 | 27.400 | 27.400 | 39 |
| 04 Apr 2024 | 27.230 | 27.270 | 26.790 | 27.140 | 27.140 | 23 |
| 03 Apr 2024 | 26.255 | 27.065 | 26.210 | 26.945 | 26.945 | 104 |
| 02 Apr 2024 | 25.300 | 25.855 | 25.270 | 25.804 | 25.804 | 59 |
| 01 Apr 2024 | 25.250 | 25.345 | 24.810 | 24.954 | 24.954 | 44 |
| 28 Mar 2024 | 24.685 | 24.910 | 24.685 | 24.797 | 24.797 | 20 |
| 27 Mar 2024 | 24.425 | 24.625 | 24.425 | 24.625 | 24.625 | 215 |
| 26 Mar 2024 | 24.640 | 24.650 | 24.483 | 24.483 | 24.483 | 663 |
| 25 Mar 2024 | 24.815 | 24.845 | 24.720 | 24.745 | 24.745 | 69 |
| 22 Mar 2024 | 24.750 | 24.750 | 24.660 | 24.692 | 24.692 | 20 |
| 21 Mar 2024 | 25.625 | 25.735 | 24.849 | 24.849 | 24.849 | 69 |
| 20 Mar 2024 | 24.933 | 24.933 | 24.933 | 24.933 | 24.933 | 75 |
| 19 Mar 2024 | 25.170 | 25.170 | 24.945 | 24.964 | 24.964 | 20 |
| 18 Mar 2024 | 25.160 | 25.245 | 25.091 | 25.091 | 25.091 | 26 |
| 15 Mar 2024 | 24.835 | 25.420 | 24.825 | 25.200 | 25.200 | 48 |
| 14 Mar 2024 | 24.875 | 24.980 | 24.874 | 24.874 | 24.874 | 20 |
| 13 Mar 2024 | 24.215 | 24.959 | 24.215 | 24.959 | 24.959 | 37 |
| 12 Mar 2024 | 24.465 | 24.505 | 24.194 | 24.194 | 24.194 | 42 |
| 11 Mar 2024 | 24.385 | 24.512 | 24.370 | 24.512 | 24.512 | 172 |
| 08 Mar 2024 | 24.505 | 24.505 | 24.300 | 24.339 | 24.339 | 115 |
| 07 Mar 2024 | 24.165 | 24.515 | 24.140 | 24.370 | 24.370 | 187 |
| 06 Mar 2024 | 23.635 | 24.272 | 23.595 | 24.272 | 24.272 | 129 |
| 05 Mar 2024 | 23.705 | 24.200 | 23.665 | 23.763 | 23.763 | 559 |
| 04 Mar 2024 | 23.155 | 23.930 | 23.070 | 23.779 | 23.779 | 996 |
| 01 Mar 2024 | 22.655 | 23.250 | 22.570 | 23.150 | 23.150 | 964 |
| 29 Feb 2024 | 22.440 | 22.775 | 22.295 | 22.666 | 22.666 | 517 |
| 28 Feb 2024 | 22.445 | 22.500 | 22.245 | 22.410 | 22.410 | 5,854 |
| 27 Feb 2024 | 22.523 | 22.523 | 22.523 | 22.523 | 22.523 | 38,667 |
| 26 Feb 2024 | 22.595 | 22.595 | 22.517 | 22.517 | 22.517 | 10 |
| 23 Feb 2024 | 22.969 | 22.969 | 22.969 | 22.969 | 22.969 | 39 |
| 22 Feb 2024 | 22.765 | 22.765 | 22.765 | 22.765 | 22.765 | - |
| 21 Feb 2024 | 23.190 | 23.195 | 22.851 | 22.851 | 22.851 | 8 |
| 20 Feb 2024 | 23.150 | 23.150 | 23.106 | 23.106 | 23.106 | 6 |
| 16 Feb 2024 | 23.439 | 23.439 | 23.439 | 23.439 | 23.439 | - |
| 15 Feb 2024 | 22.610 | 22.920 | 22.610 | 22.912 | 22.912 | 6 |
| 14 Feb 2024 | 22.035 | 22.331 | 22.005 | 22.331 | 22.331 | 8 |
| 13 Feb 2024 | 22.096 | 22.096 | 22.096 | 22.096 | 22.096 | - |
| 12 Feb 2024 | 22.650 | 22.725 | 22.650 | 22.709 | 22.709 | 8 |
| 09 Feb 2024 | 22.405 | 22.565 | 22.405 | 22.528 | 22.528 | 7 |
| 08 Feb 2024 | 22.490 | 22.565 | 22.300 | 22.565 | 22.565 | 154 |
| 07 Feb 2024 | 22.340 | 22.405 | 22.278 | 22.278 | 22.278 | 69 |
| 06 Feb 2024 | 22.455 | 22.455 | 22.335 | 22.393 | 22.393 | 405 |
| 05 Feb 2024 | 22.490 | 22.490 | 22.285 | 22.335 | 22.335 | 36 |
| 02 Feb 2024 | 23.125 | 23.155 | 22.555 | 22.701 | 22.701 | 20 |
| 01 Feb 2024 | 22.875 | 23.130 | 22.550 | 23.130 | 23.130 | 12 |
| 31 Jan 2024 | 23.051 | 23.051 | 23.051 | 23.051 | 23.051 | - |
| 30 Jan 2024 | 23.205 | 23.275 | 23.065 | 23.107 | 23.107 | 78 |
| 29 Jan 2024 | 23.095 | 23.205 | 23.095 | 23.138 | 23.138 | 333 |
| 26 Jan 2024 | 22.760 | 22.840 | 22.755 | 22.755 | 22.755 | 111 |
| 25 Jan 2024 | 22.870 | 22.870 | 22.808 | 22.808 | 22.808 | 48 |
| 24 Jan 2024 | 22.855 | 22.910 | 22.755 | 22.755 | 22.755 | 46 |
| 23 Jan 2024 | 22.334 | 22.334 | 22.334 | 22.334 | 22.334 | - |
| 22 Jan 2024 | 22.005 | 22.163 | 21.925 | 22.163 | 22.163 | 28 |
| 19 Jan 2024 | 22.515 | 22.571 | 22.515 | 22.571 | 22.571 | 2 |
| 18 Jan 2024 | 22.640 | 22.667 | 22.590 | 22.667 | 22.667 | 5 |
| 17 Jan 2024 | 22.910 | 22.910 | 22.510 | 22.516 | 22.516 | 17 |
| 16 Jan 2024 | 22.933 | 22.933 | 22.933 | 22.933 | 22.933 | - |
| 12 Jan 2024 | 22.825 | 23.380 | 22.825 | 23.162 | 23.162 | 44 |
| 11 Jan 2024 | 22.960 | 23.085 | 22.535 | 22.537 | 22.537 | 109 |
| 10 Jan 2024 | 23.000 | 23.000 | 22.800 | 22.884 | 22.884 | 10 |
| 09 Jan 2024 | 23.140 | 23.140 | 22.904 | 22.904 | 22.904 | 19 |
| 08 Jan 2024 | 22.990 | 23.120 | 22.835 | 23.120 | 23.120 | 53 |
| 05 Jan 2024 | 23.065 | 23.122 | 22.865 | 23.122 | 23.122 | 5 |
| 04 Jan 2024 | 22.930 | 23.045 | 22.705 | 22.989 | 22.989 | 24 |
| 03 Jan 2024 | 23.265 | 23.265 | 22.930 | 22.946 | 22.946 | 458 |
| 02 Jan 2024 | 23.845 | 24.070 | 23.733 | 23.733 | 23.733 | 20 |
| 29 Dec 2023 | 23.885 | 23.885 | 23.555 | 23.853 | 23.853 | 20 |
| 28 Dec 2023 | 24.340 | 24.420 | 24.000 | 24.134 | 24.134 | 203 |
| 27 Dec 2023 | 24.235 | 24.375 | 24.150 | 24.375 | 24.375 | 540 |
| 26 Dec 2023 | 24.285 | 24.285 | 24.090 | 24.144 | 24.144 | 227 |
| 22 Dec 2023 | 24.520 | 24.575 | 24.165 | 24.290 | 24.290 | 81 |
| 21 Dec 2023 | 24.330 | 24.370 | 24.307 | 24.307 | 24.307 | 89 |
| 20 Dec 2023 | 24.080 | 24.385 | 23.965 | 24.347 | 24.347 | 928 |
| 19 Dec 2023 | 23.965 | 24.065 | 23.960 | 24.040 | 24.040 | 32 |
| 18 Dec 2023 | 23.831 | 23.831 | 23.820 | 23.831 | 23.831 | 76 |
| 15 Dec 2023 | 24.005 | 24.010 | 23.870 | 23.870 | 23.870 | 4 |
| 14 Dec 2023 | 23.765 | 24.205 | 23.765 | 24.096 | 24.096 | 125 |
| 13 Dec 2023 | 22.810 | 23.665 | 22.525 | 22.639 | 22.639 | 89 |
| 12 Dec 2023 | 22.785 | 22.785 | 22.728 | 22.728 | 22.728 | 3 |
| 11 Dec 2023 | 23.050 | 23.050 | 22.755 | 22.773 | 22.773 | 54 |
| 08 Dec 2023 | 23.815 | 23.815 | 22.970 | 22.971 | 22.971 | 164 |
| *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.