Yahoo

Mail

Singapore markets closed

Straits Times Index
3,259.14
-33.59(-1.02%)
Nikkei
27,777.90
-448.18(-1.59%)
Hang Seng
18,675.35
-61.09(-0.33%)
FTSE 100
7,544.12
-14.37(-0.19%)
BTC-USD
16,999.04
-113.83(-0.67%)
CMC Crypto 200
403.71
-2.44(-0.60%)

Silver Mar 23 (SI=F)

COMEX - COMEX Delayed Price. Currency in USD

Add to watchlist

22.87

+0.03

(+0.13%)

As of 06:56AM EST. Market open.

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	22.98	23.13	22.79	22.87	22.87	15,826
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	21.17	22.15	21.17	21.55	21.55	6,934
29 Nov 2022	20.89	21.40	20.84	21.20	21.20	6,934
28 Nov 2022	20.91	20.91	20.91	20.91	20.91	59,036
25 Nov 2022	21.35	21.44	21.35	21.42	21.42	15
24 Nov 2022	-	-	-	-	-	-
23 Nov 2022	21.08	21.59	21.08	21.36	21.36	34
22 Nov 2022	21.08	21.09	20.95	21.03	21.03	70
21 Nov 2022	20.65	20.85	20.64	20.85	20.85	58
18 Nov 2022	20.98	20.98	20.98	20.98	20.98	30
17 Nov 2022	20.95	20.95	20.95	20.95	20.95	20
16 Nov 2022	21.63	21.94	21.50	21.50	21.50	15
15 Nov 2022	22.03	22.06	21.45	21.50	21.50	32
14 Nov 2022	21.86	22.10	21.85	22.09	22.09	13
11 Nov 2022	21.58	21.65	21.51	21.65	21.65	71
10 Nov 2022	21.06	21.78	21.05	21.68	21.68	108
09 Nov 2022	21.59	21.59	21.07	21.30	21.30	59
08 Nov 2022	20.68	21.63	20.68	21.48	21.48	27
07 Nov 2022	20.58	21.00	20.45	20.90	20.90	127
03 Nov 2022	19.98	20.93	19.95	20.79	20.79	51
02 Nov 2022	19.24	19.44	18.96	19.44	19.44	20
01 Nov 2022	19.78	19.86	19.58	19.60	19.60	21
31 Oct 2022	19.13	19.69	19.13	19.67	19.67	18
30 Oct 2022	19.20	19.20	18.97	19.13	19.13	8
27 Oct 2022	19.50	19.52	19.02	19.15	19.15	26
26 Oct 2022	19.64	19.64	19.45	19.48	19.48	42
25 Oct 2022	19.47	19.58	19.47	19.48	19.48	40
24 Oct 2022	18.92	19.35	18.91	19.34	19.34	13
23 Oct 2022	19.17	19.19	19.17	19.17	19.17	8
20 Oct 2022	18.57	19.32	18.29	19.04	19.04	24
19 Oct 2022	18.39	18.84	18.38	18.67	18.67	79
18 Oct 2022	18.68	18.68	18.30	18.34	18.34	45
17 Oct 2022	18.59	18.83	18.52	18.57	18.57	38
16 Oct 2022	18.63	18.67	18.63	18.67	18.67	119
13 Oct 2022	18.93	18.93	18.01	18.01	18.01	62
12 Oct 2022	18.94	18.95	18.77	18.86	18.86	13
11 Oct 2022	19.08	19.11	18.78	18.88	18.88	30
10 Oct 2022	19.34	19.52	19.06	19.43	19.43	63
09 Oct 2022	19.69	19.83	19.52	19.56	19.56	43
06 Oct 2022	20.58	20.73	20.17	20.19	20.19	48
05 Oct 2022	20.61	20.66	20.42	20.59	20.59	45
04 Oct 2022	20.80	20.80	20.13	20.48	20.48	41
03 Oct 2022	20.82	21.11	20.82	21.04	21.04	142
02 Oct 2022	20.17	20.70	20.17	20.52	20.52	49
29 Sept 2022	18.84	18.97	18.83	18.96	18.96	10
28 Sept 2022	18.76	18.76	18.52	18.61	18.61	174
27 Sept 2022	18.48	18.80	18.47	18.80	18.80	77
26 Sept 2022	18.52	18.52	18.26	18.26	18.26	36
25 Sept 2022	18.73	18.85	18.41	18.41	18.41	94
22 Sept 2022	19.51	19.51	18.78	18.84	18.84	36
21 Sept 2022	19.37	19.59	19.33	19.55	19.55	278
20 Sept 2022	19.38	19.58	19.33	19.41	19.41	136
19 Sept 2022	19.50	19.50	19.10	19.10	19.10	39
18 Sept 2022	19.27	19.27	19.27	19.27	19.27	2
15 Sept 2022	18.88	19.50	18.74	19.30	19.30	56
14 Sept 2022	19.51	19.52	19.02	19.17	19.17	62
13 Sept 2022	19.18	19.53	19.18	19.47	19.47	47
12 Sept 2022	19.73	19.75	19.20	19.39	19.39	28
11 Sept 2022	19.32	19.89	19.32	19.75	19.75	183
08 Sept 2022	18.35	18.67	18.35	18.66	18.66	46
07 Sept 2022	18.29	18.45	18.24	18.33	18.33	177
06 Sept 2022	18.14	18.24	18.14	18.14	18.14	60
05 Sept 2022	18.10	18.10	17.79	17.80	17.80	100
04 Sept 2022	-	-	-	-	-	-
01 Sept 2022	17.53	18.00	17.53	17.78	17.78	289
31 Aug 2022	17.72	17.72	17.32	17.55	17.55	230
30 Aug 2022	18.16	18.24	17.70	17.76	17.76	618
29 Aug 2022	18.57	18.58	18.12	18.16	18.16	5,841
28 Aug 2022	18.52	18.56	18.52	18.56	18.56	33,392
25 Aug 2022	19.31	19.31	18.74	18.74	18.74	2
24 Aug 2022	19.05	19.11	19.03	19.11	19.11	2
23 Aug 2022	18.83	19.04	18.82	18.90	18.90	29
22 Aug 2022	18.89	19.10	18.70	19.01	19.01	64
21 Aug 2022	18.84	18.92	18.80	18.87	18.87	42
18 Aug 2022	19.13	19.13	19.06	19.06	19.06	9
17 Aug 2022	19.72	19.73	19.44	19.45	19.45	7
16 Aug 2022	20.08	20.09	19.65	19.71	19.71	12
15 Aug 2022	19.95	20.10	19.95	20.07	20.07	21
14 Aug 2022	20.25	20.25	20.25	20.25	20.25	12
11 Aug 2022	20.68	20.68	20.68	20.68	20.68	7
10 Aug 2022	20.42	20.47	20.33	20.33	20.33	10
09 Aug 2022	20.52	20.72	20.52	20.72	20.72	18
08 Aug 2022	20.62	20.66	20.46	20.46	20.46	28
07 Aug 2022	20.59	20.59	20.59	20.59	20.59	-
04 Aug 2022	20.14	20.14	19.82	19.82	19.82	10
03 Aug 2022	19.99	20.10	19.96	20.10	20.10	27
02 Aug 2022	19.88	20.02	19.78	19.86	19.86	67
01 Aug 2022	20.10	20.40	19.94	20.10	20.10	22
31 Jul 2022	20.28	20.40	20.18	20.32	20.32	37
28 Jul 2022	19.99	20.29	19.99	20.16	20.16	13
27 Jul 2022	19.02	19.94	19.02	19.83	19.83	181
26 Jul 2022	18.50	18.55	18.49	18.55	18.55	239
25 Jul 2022	18.47	18.57	18.33	18.49	18.49	148
24 Jul 2022	18.41	18.60	18.18	18.29	18.29	399
21 Jul 2022	18.71	18.75	18.49	18.58	18.58	125
20 Jul 2022	18.56	18.72	18.11	18.69	18.69	144
19 Jul 2022	18.66	18.94	18.60	18.64	18.64	305
18 Jul 2022	18.61	18.71	18.52	18.67	18.67	101
17 Jul 2022	18.81	18.83	18.59	18.79	18.79	15
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.14-33.59(-1.02%)

Nikkei27,777.90-448.18(-1.59%)

Hang Seng18,675.35-61.09(-0.33%)

FTSE 1007,544.12-14.37(-0.19%)

BTC-USD16,999.04-113.83(-0.67%)

CMC Crypto 200403.71-2.44(-0.60%)

Silver Mar 23 (SI=F)

Straits Times Index
3,259.14
-33.59(-1.02%)

Nikkei
27,777.90
-448.18(-1.59%)

Hang Seng
18,675.35
-61.09(-0.33%)

FTSE 100
7,544.12
-14.37(-0.19%)

BTC-USD
16,999.04
-113.83(-0.67%)

CMC Crypto 200
403.71
-2.44(-0.60%)