Singapore markets open in 3 hours 14 minutes

Silver May 21 (SI=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
25.405+0.538 (+2.16%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 202124.83025.54024.68025.40525.40572,896
12 Apr 202125.14525.16524.80524.85324.853-
09 Apr 202125.31125.31125.31125.31125.311-
08 Apr 202125.56925.56925.56925.56925.569121
07 Apr 202125.06525.25025.06525.23325.2332
06 Apr 202125.05025.21525.05025.21225.2123
05 Apr 202124.93524.93524.76324.76324.7632
01 Apr 202124.35024.93524.35024.93524.93515
31 Mar 202124.32024.51724.32024.51724.51749
30 Mar 202124.70024.70023.96524.12124.121276
29 Mar 202124.85524.91024.51024.74724.747491
26 Mar 202125.18525.18525.04025.09225.092130
25 Mar 202125.15025.15024.50525.02225.022162
24 Mar 202125.25025.34525.19025.20125.201432
23 Mar 202125.61525.69525.09525.20025.200191
22 Mar 202125.95525.95525.54025.74125.741147
19 Mar 202126.05526.29226.05526.29226.292194
18 Mar 202126.43526.43525.90026.32126.32181
17 Mar 202125.80526.53025.79526.03026.030379
16 Mar 202126.13026.14525.92025.97425.974559
15 Mar 202126.20026.33525.92526.25326.253148
12 Mar 202126.14526.20025.46025.88025.880244
11 Mar 202126.15026.41026.04026.16226.16237
10 Mar 202126.01026.28025.78026.10226.10285
09 Mar 202125.22526.14825.22526.14826.148133
08 Mar 202125.52025.71025.00025.24025.24076
05 Mar 202125.34525.37024.90525.25725.257339
04 Mar 202126.12026.33025.21025.43425.434914
03 Mar 202126.80526.80525.93526.35726.357241
02 Mar 202126.38526.85025.86026.85026.850703
01 Mar 202126.69026.99026.49026.64726.647519
26 Feb 202127.45527.56026.18026.40226.4021,205
25 Feb 202128.03028.26527.29527.63727.63713,035
24 Feb 202127.85727.85727.85727.85727.85773,500
23 Feb 202127.68627.68627.68627.68627.6868
22 Feb 202128.08328.10028.08328.08328.083248
19 Feb 202127.50527.55027.25227.25227.2528
18 Feb 202127.12527.12527.07727.07727.0772
17 Feb 202127.31427.31427.31427.31427.314125
16 Feb 202127.51027.51027.06027.31927.31964
12 Feb 202127.32327.32327.32327.32327.323-
11 Feb 202127.17027.17026.91027.04227.0423
10 Feb 202127.10527.10527.07427.07427.07432
09 Feb 202127.42527.44527.29027.39627.3965
08 Feb 202127.28027.57027.28027.57027.5706
05 Feb 202126.43027.01426.43027.01427.01458
04 Feb 202126.67526.67526.00526.22326.223114
03 Feb 202126.94027.02526.86026.87826.878143
02 Feb 202128.64528.93026.38426.38426.38491
01 Feb 202128.36030.16028.30029.39829.398474
29 Jan 202126.64027.57526.37026.90026.90032
28 Jan 202125.08527.01024.93025.90925.909508
27 Jan 202125.37625.37625.37625.37625.376610
26 Jan 202125.52925.52925.52925.52925.52992
25 Jan 202125.45525.45525.45525.45525.4555
22 Jan 202125.52425.54025.52425.52425.52410
21 Jan 202125.82225.82225.82225.82225.822-
20 Jan 202125.42525.73425.41525.73425.734151
19 Jan 202124.91525.27924.91525.27925.2794
15 Jan 202125.43025.47024.82524.82524.82588
14 Jan 202125.74625.74625.74625.74625.74666
13 Jan 202125.54525.54525.50025.52025.520211
12 Jan 202125.14025.38525.10525.38425.38490
11 Jan 202125.52025.52024.72525.23925.23911
08 Jan 202124.58225.32524.58224.58224.5823
07 Jan 202127.20027.20027.20027.20027.2003
06 Jan 202127.42527.42526.97326.97326.97350
05 Jan 202127.57127.57127.57127.57127.5714
04 Jan 202127.28427.28427.28427.28427.28452
31 Dec 202026.53026.54026.33226.33226.33236
30 Dec 202026.32026.52526.26026.48826.48877
29 Dec 202026.25026.25026.13826.13826.138191
28 Dec 202026.80026.82026.45526.46026.460140
24 Dec 2020------
23 Dec 202025.55525.82425.55525.82425.82468
22 Dec 202026.47526.67025.27525.43425.43493
21 Dec 202026.00526.99025.41026.27826.278153
18 Dec 202026.12026.12025.94925.94925.949105
17 Dec 202025.45026.18025.45026.10026.100201
16 Dec 202025.15025.50024.82024.98524.985151
15 Dec 202024.07524.58124.07524.58124.58142
14 Dec 202024.16024.16023.98523.98523.98525
11 Dec 202023.98524.05023.95524.03224.03248
10 Dec 202023.94524.31023.94524.03124.03123
09 Dec 202024.65524.65523.78023.93023.93053
08 Dec 202024.75524.76524.63024.68424.68470
07 Dec 202024.23524.85023.71524.74124.741239
04 Dec 202024.12024.49524.08024.20324.203444
03 Dec 202024.10024.34024.00524.08724.087136
02 Dec 202023.91524.37523.64024.02524.025303
01 Dec 202022.66524.09522.65024.03324.033703
30 Nov 202022.74022.74022.00522.53422.5341,677
27 Nov 2020------
25 Nov 202023.35623.35623.35623.35623.35657,047
24 Nov 202023.33023.33023.29223.29223.2922
23 Nov 202023.62423.62423.62423.62423.6241
20 Nov 202024.34824.34824.34824.34824.348-
19 Nov 202024.03324.03324.03324.03324.033-
18 Nov 202024.43324.43324.43324.43324.43338
17 Nov 202024.76024.76024.63524.63524.6352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...