Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,332.44 +9.06 (+0.27%) Nikkei
38,456.73 +402.63 (+1.06%) Hang Seng
18,375.67 +145.47 (+0.80%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,422.08 +353.76 (+0.52%) CMC Crypto 200
1,428.73 -27.14 (-1.86%)
Silver Mar 25 (SIH25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 33.31 | 33.31 | 32.62 | 32.62 | 32.62 | 96 |
| 29 May 2024 | 33.76 | 33.76 | 33.19 | 33.63 | 33.63 | 90 |
| 28 May 2024 | 33.00 | 33.53 | 32.83 | 33.39 | 33.39 | 214 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 31.65 | 31.97 | 31.65 | 31.70 | 31.70 | 39 |
| 23 May 2024 | 32.00 | 32.00 | 31.59 | 31.66 | 31.66 | 142 |
| 22 May 2024 | 33.51 | 33.63 | 32.50 | 32.72 | 32.72 | 75 |
| 21 May 2024 | 33.08 | 33.54 | 32.70 | 33.31 | 33.31 | 237 |
| 20 May 2024 | 32.81 | 33.79 | 32.43 | 33.65 | 33.65 | 451 |
| 17 May 2024 | 31.09 | 32.90 | 31.05 | 32.41 | 32.41 | 398 |
| 16 May 2024 | 31.09 | 31.09 | 30.72 | 30.98 | 30.98 | 186 |
| 15 May 2024 | 30.50 | 31.06 | 29.91 | 30.83 | 30.83 | 148 |
| 14 May 2024 | 29.67 | 29.89 | 29.67 | 29.80 | 29.80 | 175 |
| 13 May 2024 | 29.48 | 29.56 | 29.48 | 29.54 | 29.54 | 320 |
| 10 May 2024 | 29.94 | 30.05 | 29.49 | 29.60 | 29.60 | 373 |
| 09 May 2024 | 28.95 | 29.45 | 28.95 | 29.45 | 29.45 | 467 |
| 08 May 2024 | 28.68 | 28.68 | 28.66 | 28.67 | 28.67 | 359 |
| 07 May 2024 | 28.68 | 28.80 | 28.59 | 28.60 | 28.60 | 257 |
| 06 May 2024 | 28.19 | 28.69 | 28.19 | 28.68 | 28.68 | 125 |
| 03 May 2024 | 28.16 | 28.16 | 27.57 | 27.74 | 27.74 | 124 |
| 02 May 2024 | 27.95 | 27.95 | 27.38 | 27.90 | 27.90 | 79 |
| 01 May 2024 | 27.82 | 28.25 | 27.81 | 27.82 | 27.82 | 54 |
| 30 Apr 2024 | 28.45 | 28.45 | 27.72 | 27.73 | 27.73 | 65 |
| 29 Apr 2024 | 28.36 | 28.80 | 28.36 | 28.76 | 28.76 | 143 |
| 26 Apr 2024 | 29.02 | 29.02 | 28.50 | 28.64 | 28.64 | 134 |
| 25 Apr 2024 | 28.80 | 28.91 | 28.70 | 28.73 | 28.73 | 115 |
| 24 Apr 2024 | 28.80 | 28.80 | 28.67 | 28.70 | 28.70 | 128 |
| 23 Apr 2024 | 28.20 | 28.76 | 28.20 | 28.70 | 28.70 | 86 |
| 22 Apr 2024 | 29.35 | 29.35 | 28.60 | 28.60 | 28.60 | 152 |
| 19 Apr 2024 | 29.99 | 30.23 | 29.99 | 30.23 | 30.23 | 65 |
| 18 Apr 2024 | 29.92 | 29.92 | 29.63 | 29.76 | 29.76 | 79 |
| 17 Apr 2024 | 29.61 | 29.79 | 29.61 | 29.77 | 29.77 | 39 |
| 16 Apr 2024 | 29.74 | 29.76 | 29.74 | 29.75 | 29.75 | 32 |
| 15 Apr 2024 | 29.53 | 30.10 | 29.53 | 30.09 | 30.09 | 59 |
| 12 Apr 2024 | 29.69 | 29.74 | 29.69 | 29.69 | 29.69 | 136 |
| 11 Apr 2024 | 29.37 | 29.59 | 29.29 | 29.59 | 29.59 | 53 |
| 10 Apr 2024 | 29.56 | 29.56 | 28.99 | 29.39 | 29.39 | 266 |
| 09 Apr 2024 | 29.31 | 29.59 | 29.30 | 29.30 | 29.30 | 167 |
| 08 Apr 2024 | 29.23 | 29.23 | 28.93 | 29.11 | 29.11 | 190 |
| 05 Apr 2024 | 27.74 | 28.78 | 27.74 | 28.78 | 28.78 | 170 |
| 04 Apr 2024 | 28.52 | 28.52 | 28.21 | 28.47 | 28.47 | 89 |
| 03 Apr 2024 | 27.53 | 28.41 | 27.53 | 28.27 | 28.27 | 114 |
| 02 Apr 2024 | 26.70 | 27.27 | 26.70 | 27.10 | 27.10 | 51 |
| 01 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 34 |
| 28 Mar 2024 | 25.79 | 26.02 | 25.79 | 26.02 | 26.02 | 17 |
| 27 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 7 |
| 26 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2 |
| 25 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4 |
| 22 Mar 2024 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | 2 |
| 21 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 8 |
| 20 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 7 |
| 19 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 28 |
| 18 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 4 |
| 15 Mar 2024 | 26.25 | 26.64 | 26.25 | 26.46 | 26.46 | 14 |
| 14 Mar 2024 | 26.12 | 26.13 | 26.12 | 26.13 | 26.13 | 3 |
| 13 Mar 2024 | 26.26 | 26.26 | 26.22 | 26.23 | 26.23 | 42 |
| 12 Mar 2024 | 25.48 | 25.49 | 25.46 | 25.46 | 25.46 | 7 |
| 11 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 9 |
| 08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 7 |
| 07 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 62 |
| 06 Mar 2024 | 24.98 | 25.52 | 24.98 | 25.52 | 25.52 | 18 |
| 05 Mar 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | 4 |
| 04 Mar 2024 | 24.36 | 25.02 | 24.36 | 25.02 | 25.02 | 20 |
| 01 Mar 2024 | 23.90 | 24.36 | 23.90 | 24.36 | 24.36 | 4 |
| 29 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 243 |
| 28 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 21 |
| 27 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 3 |
| 26 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 61 |
| 23 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 72 |
| 22 Feb 2024 | 24.32 | 24.32 | 23.96 | 23.97 | 23.97 | 14 |
| 21 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1 |
| 20 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 13 |
| 16 Feb 2024 | 24.21 | 24.70 | 24.21 | 24.65 | 24.65 | 22 |
| 15 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 38 |
| 14 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 4 |
| 13 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 16 |
| 12 Feb 2024 | 23.88 | 23.93 | 23.88 | 23.93 | 23.93 | 9 |
| 09 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 08 Feb 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 23.79 | 12 |
| 07 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1 |
| 06 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 12 |
| 05 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 02 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 01 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1 |
| 31 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 10 |
| 30 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1 |
| 29 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 26 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 25 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 24 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 23 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 22 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1 |
| 19 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2 |
| 18 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 4 |
| 17 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Jan 2024 | 24.22 | 24.24 | 24.22 | 24.22 | 24.22 | 2 |
| 12 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 11 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1 |
| 10 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 09 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.