Singapore markets closed
Straits Times Index
3,055.02-68.24(-2.18%)Nikkei
28,084.47+636.46(+2.32%)Hang Seng
28,027.57+308.90(+1.11%)
Silver Jul 21 (SI=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
27.50+0.46 (+1.69%)
As of 11:33AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | 27.19 | 27.59 | 26.92 | 27.50 | 27.50 | 57,316 |
| 14 May 2021 | 27.03 | 27.50 | 27.03 | 27.35 | 27.35 | 155 |
| 13 May 2021 | 27.12 | 27.15 | 26.85 | 27.04 | 27.04 | 155 |
| 12 May 2021 | 27.46 | 27.64 | 27.23 | 27.23 | 27.23 | 33 |
| 11 May 2021 | 27.28 | 27.68 | 27.28 | 27.66 | 27.66 | 306 |
| 10 May 2021 | 27.71 | 27.92 | 27.37 | 27.48 | 27.48 | 247 |
| 07 May 2021 | 27.64 | 27.64 | 27.33 | 27.46 | 27.46 | 304 |
| 06 May 2021 | 26.56 | 27.56 | 26.56 | 27.46 | 27.46 | 268 |
| 05 May 2021 | 26.56 | 26.57 | 26.27 | 26.50 | 26.50 | 66 |
| 04 May 2021 | 27.03 | 27.04 | 26.25 | 26.54 | 26.54 | 266 |
| 03 May 2021 | 25.88 | 27.08 | 25.88 | 26.94 | 26.94 | 283 |
| 30 Apr 2021 | 26.16 | 26.22 | 25.84 | 25.85 | 25.85 | 490 |
| 29 Apr 2021 | 26.28 | 26.55 | 25.74 | 26.05 | 26.05 | 8,571 |
| 28 Apr 2021 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 62,061 |
| 27 Apr 2021 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 26 Apr 2021 | 26.06 | 26.25 | 26.06 | 26.21 | 26.21 | 47 |
| 23 Apr 2021 | 26.24 | 26.24 | 26.02 | 26.08 | 26.08 | 36 |
| 22 Apr 2021 | 26.34 | 26.34 | 26.17 | 26.17 | 26.17 | 39 |
| 21 Apr 2021 | 26.52 | 26.57 | 26.52 | 26.57 | 26.57 | 2 |
| 20 Apr 2021 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 5 |
| 19 Apr 2021 | 26.20 | 26.20 | 25.83 | 25.83 | 25.83 | 22 |
| 16 Apr 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 15 Apr 2021 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 95 |
| 14 Apr 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 13 Apr 2021 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 4 |
| 12 Apr 2021 | 25.15 | 25.17 | 24.81 | 24.85 | 24.85 | 55 |
| 09 Apr 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 08 Apr 2021 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 121 |
| 07 Apr 2021 | 25.07 | 25.25 | 25.07 | 25.23 | 25.23 | 2 |
| 06 Apr 2021 | 25.05 | 25.22 | 25.05 | 25.21 | 25.21 | 3 |
| 05 Apr 2021 | 24.93 | 24.93 | 24.76 | 24.76 | 24.76 | 2 |
| 01 Apr 2021 | 24.35 | 24.93 | 24.35 | 24.93 | 24.93 | 15 |
| 31 Mar 2021 | 24.32 | 24.52 | 24.32 | 24.52 | 24.52 | 49 |
| 30 Mar 2021 | 24.70 | 24.70 | 23.97 | 24.12 | 24.12 | 276 |
| 29 Mar 2021 | 24.85 | 24.91 | 24.51 | 24.75 | 24.75 | 491 |
| 26 Mar 2021 | 25.18 | 25.18 | 25.04 | 25.09 | 25.09 | 130 |
| 25 Mar 2021 | 25.15 | 25.15 | 24.50 | 25.02 | 25.02 | 162 |
| 24 Mar 2021 | 25.25 | 25.34 | 25.19 | 25.20 | 25.20 | 432 |
| 23 Mar 2021 | 25.61 | 25.69 | 25.09 | 25.20 | 25.20 | 191 |
| 22 Mar 2021 | 25.95 | 25.95 | 25.54 | 25.74 | 25.74 | 147 |
| 19 Mar 2021 | 26.06 | 26.29 | 26.06 | 26.29 | 26.29 | 194 |
| 18 Mar 2021 | 26.43 | 26.43 | 25.90 | 26.32 | 26.32 | 81 |
| 17 Mar 2021 | 25.81 | 26.53 | 25.80 | 26.03 | 26.03 | 379 |
| 16 Mar 2021 | 26.13 | 26.15 | 25.92 | 25.97 | 25.97 | 559 |
| 15 Mar 2021 | 26.20 | 26.33 | 25.92 | 26.25 | 26.25 | 148 |
| 12 Mar 2021 | 26.15 | 26.20 | 25.46 | 25.88 | 25.88 | 244 |
| 11 Mar 2021 | 26.15 | 26.41 | 26.04 | 26.16 | 26.16 | 37 |
| 10 Mar 2021 | 26.01 | 26.28 | 25.78 | 26.10 | 26.10 | 85 |
| 09 Mar 2021 | 25.23 | 26.15 | 25.23 | 26.15 | 26.15 | 133 |
| 08 Mar 2021 | 25.52 | 25.71 | 25.00 | 25.24 | 25.24 | 76 |
| 05 Mar 2021 | 25.34 | 25.37 | 24.91 | 25.26 | 25.26 | 339 |
| 04 Mar 2021 | 26.12 | 26.33 | 25.21 | 25.43 | 25.43 | 914 |
| 03 Mar 2021 | 26.81 | 26.81 | 25.93 | 26.36 | 26.36 | 241 |
| 02 Mar 2021 | 26.39 | 26.85 | 25.86 | 26.85 | 26.85 | 703 |
| 01 Mar 2021 | 26.69 | 26.99 | 26.49 | 26.65 | 26.65 | 519 |
| 26 Feb 2021 | 27.45 | 27.56 | 26.18 | 26.40 | 26.40 | 1,205 |
| 25 Feb 2021 | 28.03 | 28.26 | 27.30 | 27.64 | 27.64 | 13,035 |
| 24 Feb 2021 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 73,500 |
| 23 Feb 2021 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 8 |
| 22 Feb 2021 | 28.08 | 28.10 | 28.08 | 28.08 | 28.08 | 248 |
| 19 Feb 2021 | 27.50 | 27.55 | 27.25 | 27.25 | 27.25 | 8 |
| 18 Feb 2021 | 27.13 | 27.13 | 27.08 | 27.08 | 27.08 | 2 |
| 17 Feb 2021 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 125 |
| 16 Feb 2021 | 27.51 | 27.51 | 27.06 | 27.32 | 27.32 | 64 |
| 12 Feb 2021 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 11 Feb 2021 | 27.17 | 27.17 | 26.91 | 27.04 | 27.04 | 3 |
| 10 Feb 2021 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | 32 |
| 09 Feb 2021 | 27.42 | 27.44 | 27.29 | 27.40 | 27.40 | 5 |
| 08 Feb 2021 | 27.28 | 27.57 | 27.28 | 27.57 | 27.57 | 6 |
| 05 Feb 2021 | 26.43 | 27.01 | 26.43 | 27.01 | 27.01 | 58 |
| 04 Feb 2021 | 26.67 | 26.67 | 26.00 | 26.22 | 26.22 | 114 |
| 03 Feb 2021 | 26.94 | 27.02 | 26.86 | 26.88 | 26.88 | 143 |
| 02 Feb 2021 | 28.65 | 28.93 | 26.38 | 26.38 | 26.38 | 91 |
| 01 Feb 2021 | 28.36 | 30.16 | 28.30 | 29.40 | 29.40 | 474 |
| 29 Jan 2021 | 26.64 | 27.58 | 26.37 | 26.90 | 26.90 | 32 |
| 28 Jan 2021 | 25.08 | 27.01 | 24.93 | 25.91 | 25.91 | 508 |
| 27 Jan 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 610 |
| 26 Jan 2021 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 92 |
| 25 Jan 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 5 |
| 22 Jan 2021 | 25.52 | 25.54 | 25.52 | 25.52 | 25.52 | 10 |
| 21 Jan 2021 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 20 Jan 2021 | 25.42 | 25.73 | 25.42 | 25.73 | 25.73 | 151 |
| 19 Jan 2021 | 24.92 | 25.28 | 24.92 | 25.28 | 25.28 | 4 |
| 15 Jan 2021 | 25.43 | 25.47 | 24.83 | 24.83 | 24.83 | 88 |
| 14 Jan 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 66 |
| 13 Jan 2021 | 25.55 | 25.55 | 25.50 | 25.52 | 25.52 | 211 |
| 12 Jan 2021 | 25.14 | 25.39 | 25.10 | 25.38 | 25.38 | 90 |
| 11 Jan 2021 | 25.52 | 25.52 | 24.73 | 25.24 | 25.24 | 11 |
| 08 Jan 2021 | 24.58 | 25.33 | 24.58 | 24.58 | 24.58 | 3 |
| 07 Jan 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3 |
| 06 Jan 2021 | 27.42 | 27.42 | 26.97 | 26.97 | 26.97 | 50 |
| 05 Jan 2021 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 4 |
| 04 Jan 2021 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 52 |
| 31 Dec 2020 | 26.53 | 26.54 | 26.33 | 26.33 | 26.33 | 36 |
| 30 Dec 2020 | 26.32 | 26.52 | 26.26 | 26.49 | 26.49 | 77 |
| 29 Dec 2020 | 26.25 | 26.25 | 26.14 | 26.14 | 26.14 | 191 |
| 28 Dec 2020 | 26.80 | 26.82 | 26.45 | 26.46 | 26.46 | 140 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 25.56 | 25.82 | 25.56 | 25.82 | 25.82 | 68 |
| 22 Dec 2020 | 26.48 | 26.67 | 25.27 | 25.43 | 25.43 | 93 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
