Singapore markets closed

Silver May 21 (SI=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
26.70-0.98 (-3.56%)
As of 4:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202127.4527.5626.1826.4026.4013,035
25 Feb 202128.0328.2627.3027.6427.6413,035
24 Feb 202127.8627.8627.8627.8627.8673,500
23 Feb 202127.6927.6927.6927.6927.698
22 Feb 202128.0828.1028.0828.0828.08248
21 Feb 2021------
19 Feb 202127.5027.5527.2527.2527.258
18 Feb 202127.1327.1327.0827.0827.082
17 Feb 202127.3127.3127.3127.3127.31125
16 Feb 202127.5127.5127.0627.3227.3264
14 Feb 2021------
12 Feb 202127.3227.3227.3227.3227.32-
11 Feb 202127.1727.1726.9127.0427.043
10 Feb 202127.1027.1027.0727.0727.0732
09 Feb 202127.4227.4427.2927.4027.405
08 Feb 202127.2827.5727.2827.5727.576
07 Feb 2021------
05 Feb 202126.4327.0126.4327.0127.0158
04 Feb 202126.6726.6726.0026.2226.22114
03 Feb 202126.9427.0226.8626.8826.88143
02 Feb 202128.6528.9326.3826.3826.3891
01 Feb 202128.3630.1628.3029.4029.40474
31 Jan 2021------
29 Jan 202126.6427.5826.3726.9026.9032
28 Jan 202125.0827.0124.9325.9125.91508
27 Jan 202125.3825.3825.3825.3825.38610
26 Jan 202125.5325.5325.5325.5325.5392
25 Jan 202125.4525.4525.4525.4525.455
24 Jan 2021------
22 Jan 202125.5225.5425.5225.5225.5210
21 Jan 202125.8225.8225.8225.8225.82-
20 Jan 202125.4225.7325.4225.7325.73151
19 Jan 202124.9225.2824.9225.2825.284
17 Jan 2021------
15 Jan 202125.4325.4724.8324.8324.8388
14 Jan 202125.7525.7525.7525.7525.7566
13 Jan 202125.5525.5525.5025.5225.52211
12 Jan 202125.1425.3925.1025.3825.3890
11 Jan 202125.5225.5224.7325.2425.2411
10 Jan 2021------
08 Jan 202124.5825.3324.5824.5824.583
07 Jan 202127.2027.2027.2027.2027.203
06 Jan 202127.4227.4226.9726.9726.9750
05 Jan 202127.5727.5727.5727.5727.574
04 Jan 202127.2827.2827.2827.2827.2852
03 Jan 2021------
31 Dec 202026.5326.5426.3326.3326.3336
30 Dec 202026.3226.5226.2626.4926.4977
29 Dec 202026.2526.2526.1426.1426.14191
28 Dec 202026.8026.8226.4526.4626.46140
27 Dec 2020------
24 Dec 2020------
23 Dec 202025.5625.8225.5625.8225.8268
22 Dec 202026.4826.6725.2725.4325.4393
21 Dec 202026.0026.9925.4126.2826.28153
20 Dec 2020------
18 Dec 202026.1226.1225.9525.9525.95105
17 Dec 202025.4526.1825.4526.1026.10201
16 Dec 202025.1525.5024.8224.9924.99151
15 Dec 202024.0824.5824.0824.5824.5842
14 Dec 202024.1624.1623.9923.9923.9925
13 Dec 2020------
11 Dec 202023.9924.0523.9524.0324.0348
10 Dec 202023.9424.3123.9424.0324.0323
09 Dec 202024.6624.6623.7823.9323.9353
08 Dec 202024.7524.7624.6324.6824.6870
07 Dec 202024.2424.8523.7224.7424.74239
06 Dec 2020------
04 Dec 202024.1224.5024.0824.2024.20444
03 Dec 202024.1024.3424.0024.0924.09136
02 Dec 202023.9224.3823.6424.0224.02303
01 Dec 202022.6724.0922.6524.0324.03703
30 Nov 202022.7422.7422.0022.5322.531,677
29 Nov 2020------
27 Nov 2020------
25 Nov 202023.3623.3623.3623.3623.3657,047
24 Nov 202023.3323.3323.2923.2923.292
23 Nov 202023.6223.6223.6223.6223.621
22 Nov 2020------
20 Nov 202024.3524.3524.3524.3524.35-
19 Nov 202024.0324.0324.0324.0324.03-
18 Nov 202024.4324.4324.4324.4324.4338
17 Nov 202024.7624.7624.6424.6424.642
16 Nov 202024.7924.7924.7924.7924.79-
15 Nov 2020------
13 Nov 202024.7624.7624.7624.7624.76-
12 Nov 202024.2924.2924.2924.2924.29-
11 Nov 202023.9424.2523.9424.2524.255
10 Nov 202024.2224.4524.2124.4524.456
09 Nov 202023.6823.6823.6823.6823.68-
08 Nov 2020------
06 Nov 202025.2325.9125.2025.6525.6566
05 Nov 202024.8025.1724.8025.1725.1779
04 Nov 202023.6824.0023.6823.8623.8620
03 Nov 202024.3124.3124.1624.3124.31109
02 Nov 202024.0124.2024.0124.0124.0168
31 Oct 2020------
29 Oct 202023.6223.6223.6223.6223.6257
28 Oct 202023.0523.3422.9623.3423.3427
27 Oct 202023.3223.3223.3223.3223.32182
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...