Singapore markets closed
Straits Times Index
3,218.17 +13.60 (+0.42%) S&P 500
4,576.86 +2.07 (+0.05%) Dow
35,678.43 -78.45 (-0.22%) Nasdaq
15,307.69 +71.98 (+0.47%) BTC-USD
59,307.69 -2,682.64 (-4.33%) CMC Crypto 200
1,426.31 -48.02 (-3.26%)
Silver Dec 21 (SI=F)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
24.195+0.107 (+0.44%)
As of 11:07AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 24.220 | 24.330 | 23.905 | 24.195 | 24.195 | 37,299 |
| 26 Oct 2021 | 24.086 | 24.086 | 24.086 | 24.086 | 24.086 | 49 |
| 25 Oct 2021 | 24.575 | 24.575 | 24.572 | 24.572 | 24.572 | 49 |
| 22 Oct 2021 | 24.429 | 24.429 | 24.370 | 24.429 | 24.429 | 2 |
| 21 Oct 2021 | 24.480 | 24.480 | 24.140 | 24.150 | 24.150 | 100 |
| 20 Oct 2021 | 24.424 | 24.424 | 24.424 | 24.424 | 24.424 | 151 |
| 19 Oct 2021 | 24.070 | 24.070 | 23.862 | 23.862 | 23.862 | 2 |
| 18 Oct 2021 | 23.280 | 23.280 | 23.215 | 23.243 | 23.243 | 16 |
| 15 Oct 2021 | 23.328 | 23.328 | 23.328 | 23.328 | 23.328 | - |
| 14 Oct 2021 | 23.460 | 23.460 | 23.456 | 23.456 | 23.456 | 28 |
| 13 Oct 2021 | 23.149 | 23.149 | 23.149 | 23.149 | 23.149 | 1 |
| 12 Oct 2021 | 22.570 | 22.575 | 22.491 | 22.491 | 22.491 | 5 |
| 11 Oct 2021 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | - |
| 08 Oct 2021 | 22.570 | 23.005 | 22.570 | 22.679 | 22.679 | 62 |
| 07 Oct 2021 | 22.632 | 22.632 | 22.632 | 22.632 | 22.632 | 91 |
| 06 Oct 2021 | 22.475 | 22.506 | 22.375 | 22.506 | 22.506 | 135 |
| 05 Oct 2021 | 22.582 | 22.582 | 22.582 | 22.582 | 22.582 | 10 |
| 04 Oct 2021 | 22.618 | 22.618 | 22.618 | 22.618 | 22.618 | 5 |
| 01 Oct 2021 | 22.510 | 22.510 | 22.510 | 22.510 | 22.510 | 1 |
| 30 Sep 2021 | 22.035 | 22.035 | 22.021 | 22.021 | 22.021 | 36 |
| 29 Sep 2021 | 22.430 | 22.515 | 21.459 | 21.459 | 21.459 | 70 |
| 28 Sep 2021 | 22.175 | 22.460 | 22.175 | 22.430 | 22.430 | 278 |
| 27 Sep 2021 | 22.605 | 23.735 | 22.605 | 22.657 | 22.657 | 131 |
| 24 Sep 2021 | 22.585 | 22.585 | 22.090 | 22.388 | 22.388 | 15 |
| 23 Sep 2021 | 22.650 | 22.650 | 22.642 | 22.642 | 22.642 | 22 |
| 22 Sep 2021 | 22.800 | 23.045 | 22.800 | 22.869 | 22.869 | 3 |
| 21 Sep 2021 | 22.525 | 22.573 | 22.470 | 22.573 | 22.573 | 55 |
| 20 Sep 2021 | 22.375 | 22.375 | 22.140 | 22.163 | 22.163 | 132 |
| 17 Sep 2021 | 22.890 | 22.905 | 22.295 | 22.295 | 22.295 | 74 |
| 16 Sep 2021 | 23.515 | 23.515 | 22.610 | 22.752 | 22.752 | 75 |
| 15 Sep 2021 | 23.800 | 23.800 | 23.759 | 23.759 | 23.759 | 25 |
| 14 Sep 2021 | 23.660 | 23.850 | 23.640 | 23.842 | 23.842 | 82 |
| 13 Sep 2021 | 23.690 | 23.755 | 23.325 | 23.753 | 23.753 | 184 |
| 10 Sep 2021 | 24.135 | 24.135 | 23.855 | 23.855 | 23.855 | 13 |
| 09 Sep 2021 | 23.955 | 24.240 | 23.845 | 24.133 | 24.133 | 104 |
| 08 Sep 2021 | 24.355 | 24.400 | 23.940 | 24.012 | 24.012 | 105 |
| 07 Sep 2021 | 24.810 | 24.810 | 24.185 | 24.334 | 24.334 | 32 |
| 03 Sep 2021 | 23.905 | 24.810 | 23.905 | 24.762 | 24.762 | 193 |
| 02 Sep 2021 | 24.160 | 24.180 | 23.775 | 23.875 | 23.875 | 184 |
| 01 Sep 2021 | 23.850 | 24.255 | 23.790 | 24.177 | 24.177 | 521 |
| 31 Aug 2021 | 24.060 | 24.195 | 23.815 | 23.960 | 23.960 | 728 |
| 30 Aug 2021 | 24.045 | 24.220 | 23.905 | 23.960 | 23.960 | 10,816 |
| 27 Aug 2021 | 23.730 | 24.060 | 23.715 | 24.060 | 24.060 | 63,309 |
| 26 Aug 2021 | 23.545 | 23.555 | 23.545 | 23.546 | 23.546 | 4 |
| 25 Aug 2021 | 23.835 | 23.835 | 23.771 | 23.771 | 23.771 | 19 |
| 24 Aug 2021 | 23.890 | 23.890 | 23.890 | 23.890 | 23.890 | 20 |
| 23 Aug 2021 | 23.150 | 23.650 | 23.140 | 23.649 | 23.649 | 13 |
| 20 Aug 2021 | 23.105 | 23.105 | 23.105 | 23.105 | 23.105 | 13 |
| 19 Aug 2021 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 25 |
| 18 Aug 2021 | 23.280 | 23.455 | 23.280 | 23.412 | 23.412 | 3 |
| 17 Aug 2021 | 23.648 | 23.648 | 23.648 | 23.648 | 23.648 | - |
| 16 Aug 2021 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | - |
| 13 Aug 2021 | 23.350 | 23.795 | 23.350 | 23.768 | 23.768 | 3 |
| 12 Aug 2021 | 23.105 | 23.105 | 23.105 | 23.105 | 23.105 | 19 |
| 11 Aug 2021 | 23.474 | 23.474 | 23.474 | 23.474 | 23.474 | 1 |
| 10 Aug 2021 | 23.485 | 23.485 | 23.377 | 23.377 | 23.377 | 3 |
| 09 Aug 2021 | 23.255 | 23.255 | 23.255 | 23.255 | 23.255 | 2 |
| 06 Aug 2021 | 24.490 | 24.490 | 24.250 | 24.312 | 24.312 | 6 |
| 05 Aug 2021 | 25.520 | 25.520 | 25.277 | 25.277 | 25.277 | 4 |
| 04 Aug 2021 | 25.610 | 25.970 | 25.446 | 25.446 | 25.446 | 19 |
| 03 Aug 2021 | 25.390 | 25.566 | 25.285 | 25.566 | 25.566 | 8 |
| 02 Aug 2021 | 25.450 | 25.557 | 25.450 | 25.557 | 25.557 | 55 |
| 30 Jul 2021 | 25.545 | 25.665 | 25.500 | 25.528 | 25.528 | 40 |
| 29 Jul 2021 | 25.040 | 25.855 | 25.040 | 25.764 | 25.764 | 355 |
| 28 Jul 2021 | 24.735 | 24.856 | 24.725 | 24.856 | 24.856 | 551 |
| 27 Jul 2021 | 25.200 | 25.265 | 24.632 | 24.632 | 24.632 | 54 |
| 26 Jul 2021 | 25.295 | 25.295 | 25.295 | 25.295 | 25.295 | 83 |
| 23 Jul 2021 | 25.430 | 25.430 | 25.130 | 25.218 | 25.218 | 88 |
| 22 Jul 2021 | 25.245 | 25.365 | 25.240 | 25.365 | 25.365 | 26 |
| 21 Jul 2021 | 25.155 | 25.238 | 24.955 | 25.238 | 25.238 | 61 |
| 20 Jul 2021 | 25.195 | 25.195 | 24.855 | 24.977 | 24.977 | 48 |
| 19 Jul 2021 | 25.610 | 25.610 | 25.045 | 25.126 | 25.126 | 173 |
| 16 Jul 2021 | 26.430 | 26.430 | 25.650 | 25.777 | 25.777 | 100 |
| 15 Jul 2021 | 26.420 | 26.445 | 26.265 | 26.375 | 26.375 | 203 |
| 14 Jul 2021 | 26.100 | 26.445 | 26.100 | 26.246 | 26.246 | 14 |
| 13 Jul 2021 | 26.205 | 26.205 | 26.100 | 26.115 | 26.115 | 66 |
| 12 Jul 2021 | 26.185 | 26.300 | 26.060 | 26.217 | 26.217 | 74 |
| 09 Jul 2021 | 25.965 | 26.215 | 25.835 | 26.211 | 26.211 | 64 |
| 08 Jul 2021 | 26.160 | 26.290 | 25.890 | 25.967 | 25.967 | 175 |
| 07 Jul 2021 | 26.200 | 26.500 | 26.070 | 26.110 | 26.110 | 546 |
| 06 Jul 2021 | 26.725 | 26.870 | 26.154 | 26.154 | 26.154 | 389 |
| 02 Jul 2021 | 26.110 | 26.675 | 26.105 | 26.481 | 26.481 | 330 |
| 01 Jul 2021 | 26.215 | 26.420 | 26.050 | 26.075 | 26.075 | 1,037 |
| 30 Jun 2021 | 25.840 | 26.230 | 25.840 | 26.165 | 26.165 | 725 |
| 29 Jun 2021 | 26.200 | 26.210 | 25.560 | 25.872 | 25.872 | 20,140 |
| 28 Jun 2021 | 26.218 | 26.218 | 26.218 | 26.218 | 26.218 | 42,308 |
| 25 Jun 2021 | 26.175 | 26.175 | 26.082 | 26.082 | 26.082 | 9 |
| 24 Jun 2021 | 26.047 | 26.047 | 26.047 | 26.047 | 26.047 | - |
| 23 Jun 2021 | 26.108 | 26.108 | 26.108 | 26.108 | 26.108 | 8 |
| 22 Jun 2021 | 25.848 | 25.848 | 25.848 | 25.848 | 25.848 | 81 |
| 21 Jun 2021 | 26.015 | 26.015 | 26.015 | 26.015 | 26.015 | - |
| 18 Jun 2021 | 26.425 | 26.430 | 25.958 | 25.958 | 25.958 | 3 |
| 17 Jun 2021 | 25.844 | 25.844 | 25.844 | 25.844 | 25.844 | 51 |
| 16 Jun 2021 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 112 |
| 15 Jun 2021 | 27.985 | 27.985 | 27.570 | 27.679 | 27.679 | 57 |
| 14 Jun 2021 | 27.895 | 28.105 | 27.825 | 28.024 | 28.024 | 4 |
| 11 Jun 2021 | 28.115 | 28.360 | 28.115 | 28.131 | 28.131 | 172 |
| 10 Jun 2021 | 27.900 | 28.025 | 27.710 | 28.015 | 28.015 | 6 |
| 09 Jun 2021 | 27.695 | 27.985 | 27.695 | 27.985 | 27.985 | 8 |
| 08 Jun 2021 | 28.010 | 28.010 | 27.705 | 27.715 | 27.715 | 27 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
