SI=F - Silver Jul 23

COMEX - COMEX Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 May 202323.4223.5123.0323.3323.3368,325
29 May 2023------
26 May 202323.1323.2423.1123.2423.2423
25 May 202322.8722.9922.7922.7922.7923
24 May 202323.4323.4823.0723.1123.1113
23 May 202323.5023.6323.1523.4723.47176
22 May 202323.6723.7223.6723.7223.7227
19 May 202323.9223.9523.9223.9223.9264
18 May 202323.4723.5823.3823.5023.50123
17 May 202323.5823.8223.5823.7523.7520
16 May 202323.9124.0223.7423.7423.749
15 May 202324.0724.1423.9224.1324.1396
12 May 202323.7824.2123.7823.9923.9926
11 May 202325.1825.2224.1724.2524.25298
10 May 202325.5825.9825.3725.4625.4692
09 May 202325.5025.7225.4425.7025.70130
08 May 202325.7225.7225.6425.6425.64175
05 May 202326.2026.2025.2625.7425.74113
04 May 202325.7526.0825.5826.0326.03110
03 May 202325.4225.5925.1925.4825.48256
02 May 202324.7425.5224.6025.4025.40127
01 May 202325.0725.9625.0125.0125.01452
28 Apr 202324.9525.1124.7825.0025.001,039
27 Apr 202324.9825.2124.5724.9824.988,978
26 Apr 202325.1325.1324.8724.8724.8764,251
25 Apr 202325.1925.1924.7524.8824.884
24 Apr 202325.0525.3125.0225.3125.312
21 Apr 202325.1725.1825.0525.0525.0519
20 Apr 202325.2325.3725.2325.3725.372
19 Apr 202324.8125.3724.8125.3725.3733
18 Apr 202325.1825.3025.1625.2525.2544
17 Apr 202325.0525.0525.0525.0525.05-
14 Apr 202325.8025.9025.3425.4225.4228
13 Apr 202325.5425.9525.5425.8725.8712
12 Apr 202325.1725.5825.1725.4025.4014
11 Apr 202324.9625.1624.9625.1325.1316
10 Apr 202324.8524.8524.8524.8524.858
06 Apr 202324.6725.0324.6725.0225.02-
05 Apr 202325.1125.1524.7924.9624.9674
04 Apr 202324.4225.0824.4225.0225.0224
03 Apr 202323.7324.0723.6923.9423.9426
31 Mar 202323.8724.1723.8724.0824.0834
30 Mar 202323.9923.9923.6023.9023.9093
29 Mar 202323.3823.3823.3823.3823.38188
28 Mar 202323.0923.3223.0923.3223.3236
27 Mar 202323.0523.0523.0523.0523.05-
24 Mar 202323.2523.2523.2523.2523.2515
23 Mar 202323.1423.1423.1423.1423.14-
22 Mar 202322.6823.0722.6522.6722.6722
21 Mar 202322.5722.6022.2022.3222.3258
20 Mar 202322.6322.7222.4222.5322.539
17 Mar 202321.7522.3521.7522.3522.3558
16 Mar 202321.8521.8621.5821.5921.5953
15 Mar 202321.6022.0821.6021.7721.7715
14 Mar 202321.5121.9321.5021.9321.9360
13 Mar 202320.6921.7920.6921.7921.7915
10 Mar 202320.3820.3820.3820.3820.3848
09 Mar 202320.0120.0320.0120.0220.027
08 Mar 202320.0320.1419.8320.0020.0082
07 Mar 202320.9920.9919.9920.0520.0557
06 Mar 202321.1721.2220.9820.9820.98120
03 Mar 202321.0021.2220.9221.0921.09172
02 Mar 202320.9220.9220.7420.7720.77109
01 Mar 202320.8821.1520.8820.9620.96577
28 Feb 202320.6421.0120.4820.9620.96513
27 Feb 202320.7520.8220.5120.6720.677,500
24 Feb 202321.3321.3320.8120.8120.8153,878
23 Feb 202321.5121.5721.3021.3021.3025
22 Feb 202321.8821.8921.6621.6621.666
21 Feb 202321.9721.9721.8521.8721.878
17 Feb 202321.6921.7321.6921.6921.694
16 Feb 202321.6321.6821.5521.6821.6826
15 Feb 202321.8421.8421.5521.5521.5511
14 Feb 202321.9921.9921.8421.8421.844
13 Feb 202321.7821.9821.7821.8221.8254
10 Feb 202322.1122.1121.9922.0322.0325
09 Feb 202322.1022.1021.9422.1022.1021
08 Feb 202322.1722.3722.1722.3722.379
07 Feb 202322.1222.1222.1222.1222.12-
06 Feb 202322.2422.2422.1822.1822.18542
03 Feb 202322.5022.5022.3322.3322.334
02 Feb 202324.1924.4623.5323.5323.5397
01 Feb 202323.5223.8323.5123.5223.5212
31 Jan 202323.5623.7523.0623.7523.7528
30 Jan 202323.6923.7923.6523.6523.6545
27 Jan 202323.5323.5323.5323.5323.53184
26 Jan 202324.0024.1823.7823.9323.9311
25 Jan 202323.6823.9423.6223.8423.8421
24 Jan 202323.4323.7023.2523.6523.657
23 Jan 202323.0823.4522.8523.4523.458
20 Jan 202323.8323.8323.8323.8323.83-
19 Jan 202323.7523.7523.7523.7523.7518
18 Jan 202324.2524.2623.5323.5323.5319
17 Jan 202324.3124.3223.9423.9423.94118
16 Jan 2023------
13 Jan 202323.8924.2323.5024.2324.2330
12 Jan 202323.8123.8623.8123.8623.8633
11 Jan 202323.5523.8123.1823.3323.339
10 Jan 202323.4323.5123.4223.5123.514
09 Jan 202323.7123.7123.7123.7123.712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...