Singapore markets open in 3 hours 27 minutes

Silver May 24 (SI=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
27.35+0.10 (+0.39%)
As of 04:59PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202427.2027.4226.7227.3527.35106,240
22 Apr 202427.2127.2127.2127.2127.2115
19 Apr 202428.5028.8128.2228.8128.8115
18 Apr 202428.3328.3328.3328.3328.33-
17 Apr 202428.5128.5128.3128.3528.359
16 Apr 202428.3528.3528.2428.3228.3276
15 Apr 202428.2528.6527.7728.6528.6561
12 Apr 202428.5129.8128.2528.2528.25354
11 Apr 202428.1328.5128.0028.1828.18536
10 Apr 202427.7627.9927.7627.9627.965
09 Apr 202428.1228.1227.8927.8927.8966
08 Apr 202427.8127.9327.7127.7127.716
05 Apr 202426.4927.4126.4927.4027.4039
04 Apr 202427.2327.2726.7927.1427.1423
03 Apr 202426.2527.0726.2126.9426.94104
02 Apr 202425.3025.8525.2725.8025.8059
01 Apr 202425.2525.3424.8124.9524.9544
28 Mar 202424.6824.9124.6824.8024.8020
27 Mar 202424.4224.6324.4224.6324.63215
26 Mar 202424.6424.6524.4824.4824.48663
25 Mar 202424.8224.8424.7224.7524.7569
22 Mar 202424.7524.7524.6624.6924.6920
21 Mar 202425.6325.7424.8524.8524.8569
20 Mar 202424.9324.9324.9324.9324.9375
19 Mar 202425.1725.1724.9424.9624.9620
18 Mar 202425.1625.2525.0925.0925.0926
15 Mar 202424.8325.4224.8325.2025.2048
14 Mar 202424.8824.9824.8724.8724.8720
13 Mar 202424.2224.9624.2224.9624.9637
12 Mar 202424.4724.5024.1924.1924.1942
11 Mar 202424.3924.5124.3724.5124.51172
08 Mar 202424.5024.5024.3024.3424.34115
07 Mar 202424.1724.5124.1424.3724.37187
06 Mar 202423.6424.2723.5924.2724.27129
05 Mar 202423.7024.2023.6723.7623.76559
04 Mar 202423.1623.9323.0723.7823.78996
01 Mar 202422.6623.2522.5723.1523.15964
29 Feb 202422.4422.7722.3022.6722.67517
28 Feb 202422.4422.5022.2522.4122.415,854
27 Feb 202422.5222.5222.5222.5222.5238,667
26 Feb 202422.5922.5922.5222.5222.5210
23 Feb 202422.9722.9722.9722.9722.9739
22 Feb 202422.7622.7622.7622.7622.76-
21 Feb 202423.1923.1922.8522.8522.858
20 Feb 202423.1523.1523.1123.1123.116
16 Feb 202423.4423.4423.4423.4423.44-
15 Feb 202422.6122.9222.6122.9122.916
14 Feb 202422.0322.3322.0022.3322.338
13 Feb 202422.1022.1022.1022.1022.10-
12 Feb 202422.6522.7322.6522.7122.718
09 Feb 202422.4122.5722.4122.5322.537
08 Feb 202422.4922.5722.3022.5722.57154
07 Feb 202422.3422.4122.2822.2822.2869
06 Feb 202422.4522.4522.3322.3922.39405
05 Feb 202422.4922.4922.2822.3322.3336
02 Feb 202423.1323.1622.5622.7022.7020
01 Feb 202422.8823.1322.5523.1323.1312
31 Jan 202423.0523.0523.0523.0523.05-
30 Jan 202423.2023.2723.0723.1123.1178
29 Jan 202423.0923.2023.0923.1423.14333
26 Jan 202422.7622.8422.7522.7522.75111
25 Jan 202422.8722.8722.8122.8122.8148
24 Jan 202422.8522.9122.7522.7522.7546
23 Jan 202422.3322.3322.3322.3322.33-
22 Jan 202422.0022.1621.9222.1622.1628
19 Jan 202422.5122.5722.5122.5722.572
18 Jan 202422.6422.6722.5922.6722.675
17 Jan 202422.9122.9122.5122.5222.5217
16 Jan 202422.9322.9322.9322.9322.93-
12 Jan 202422.8323.3822.8323.1623.1644
11 Jan 202422.9623.0822.5322.5422.54109
10 Jan 202423.0023.0022.8022.8822.8810
09 Jan 202423.1423.1422.9022.9022.9019
08 Jan 202422.9923.1222.8323.1223.1253
05 Jan 202423.0723.1222.8623.1223.125
04 Jan 202422.9323.0522.7022.9922.9924
03 Jan 202423.2623.2622.9322.9522.95458
02 Jan 202423.8424.0723.7323.7323.7320
29 Dec 202323.8923.8923.5623.8523.8520
28 Dec 202324.3424.4224.0024.1324.13203
27 Dec 202324.2424.3824.1524.3824.38540
26 Dec 202324.2824.2824.0924.1424.14227
22 Dec 202324.5224.5824.1724.2924.2981
21 Dec 202324.3324.3724.3124.3124.3189
20 Dec 202324.0824.3923.9724.3524.35928
19 Dec 202323.9724.0723.9624.0424.0432
18 Dec 202323.8323.8323.8223.8323.8376
15 Dec 202324.0024.0123.8723.8723.874
14 Dec 202323.7624.2023.7624.1024.10125
13 Dec 202322.8123.6722.5222.6422.6489
12 Dec 202322.7822.7822.7322.7322.733
11 Dec 202323.0523.0522.7522.7722.7754
08 Dec 202323.8223.8222.9722.9722.97164
07 Dec 202323.9223.9323.7323.7323.73107
06 Dec 202324.1824.3523.8923.8923.8976
05 Dec 202324.5624.6624.0024.2024.20369
04 Dec 202325.5925.9324.4524.5624.56194
01 Dec 202325.4025.5725.1625.5025.50491
30 Nov 202325.0325.3324.9725.2925.29882
29 Nov 202325.0525.3124.8525.0725.075,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...