Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,241.57 +29.77 (+0.05%) CMC Crypto 200
885.54 0.00 (0.00%)
Silver May 24 (SIK24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 09:04AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 28.28 | 28.74 | 28.21 | 28.61 | 28.61 | 30,699 |
| 17 Apr 2024 | 28.19 | 28.90 | 28.15 | 28.40 | 28.40 | 107,017 |
| 16 Apr 2024 | 28.95 | 29.10 | 28.03 | 28.38 | 28.38 | 107,017 |
| 15 Apr 2024 | 28.20 | 28.98 | 27.67 | 28.72 | 28.72 | 118,694 |
| 12 Apr 2024 | 28.53 | 29.91 | 27.94 | 28.33 | 28.33 | 191,811 |
| 11 Apr 2024 | 28.05 | 28.60 | 27.84 | 28.25 | 28.25 | 89,106 |
| 10 Apr 2024 | 28.27 | 28.66 | 27.64 | 28.05 | 28.05 | 157,988 |
| 09 Apr 2024 | 27.97 | 28.44 | 27.73 | 27.98 | 27.98 | 125,245 |
| 08 Apr 2024 | 27.56 | 28.19 | 26.97 | 27.81 | 27.81 | 131,914 |
| 05 Apr 2024 | 27.06 | 27.61 | 26.40 | 27.50 | 27.50 | 122,329 |
| 04 Apr 2024 | 27.31 | 27.45 | 26.78 | 27.25 | 27.25 | 104,384 |
| 03 Apr 2024 | 26.26 | 27.33 | 26.24 | 27.06 | 27.06 | 139,588 |
| 02 Apr 2024 | 25.24 | 26.30 | 25.19 | 25.92 | 25.92 | 133,454 |
| 01 Apr 2024 | 25.14 | 25.51 | 24.85 | 25.07 | 25.07 | 95,899 |
| 28 Mar 2024 | 24.77 | 25.13 | 24.50 | 24.92 | 24.92 | 74,082 |
| 27 Mar 2024 | 24.59 | 24.79 | 24.44 | 24.75 | 24.75 | 57,536 |
| 26 Mar 2024 | 24.84 | 25.06 | 24.51 | 24.62 | 24.62 | 69,880 |
| 25 Mar 2024 | 24.85 | 25.05 | 24.72 | 24.89 | 24.89 | 39,549 |
| 22 Mar 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 24.84 | 57,387 |
| 21 Mar 2024 | 25.79 | 25.98 | 24.82 | 25.01 | 25.01 | 104,108 |
| 20 Mar 2024 | 25.09 | 25.83 | 24.93 | 25.10 | 25.10 | 68,267 |
| 19 Mar 2024 | 25.25 | 25.36 | 24.92 | 25.14 | 25.14 | 49,787 |
| 18 Mar 2024 | 25.40 | 25.53 | 25.15 | 25.26 | 25.26 | 47,978 |
| 15 Mar 2024 | 25.03 | 25.66 | 25.00 | 25.38 | 25.38 | 76,159 |
| 14 Mar 2024 | 25.23 | 25.37 | 24.95 | 25.06 | 25.06 | 74,028 |
| 13 Mar 2024 | 24.33 | 25.25 | 24.27 | 25.16 | 25.16 | 79,332 |
| 12 Mar 2024 | 24.67 | 24.90 | 24.22 | 24.39 | 24.39 | 75,848 |
| 11 Mar 2024 | 24.58 | 24.74 | 24.44 | 24.72 | 24.72 | 48,825 |
| 08 Mar 2024 | 24.55 | 24.86 | 24.38 | 24.55 | 24.55 | 85,095 |
| 07 Mar 2024 | 24.40 | 24.74 | 24.23 | 24.58 | 24.58 | 85,242 |
| 06 Mar 2024 | 23.90 | 24.53 | 23.78 | 24.49 | 24.49 | 83,298 |
| 05 Mar 2024 | 24.13 | 24.45 | 23.84 | 23.98 | 23.98 | 98,918 |
| 04 Mar 2024 | 23.37 | 24.16 | 23.23 | 23.99 | 23.99 | 87,503 |
| 01 Mar 2024 | 22.89 | 23.49 | 22.71 | 23.36 | 23.36 | 71,026 |
| 29 Feb 2024 | 22.67 | 23.00 | 22.50 | 22.89 | 22.89 | 56,323 |
| 28 Feb 2024 | 22.67 | 22.74 | 22.47 | 22.64 | 22.64 | 44,454 |
| 27 Feb 2024 | 22.74 | 22.93 | 22.63 | 22.76 | 22.76 | 47,048 |
| 26 Feb 2024 | 23.18 | 23.18 | 22.67 | 22.74 | 22.74 | 43,527 |
| 23 Feb 2024 | 23.00 | 23.24 | 22.80 | 23.19 | 23.19 | 31,125 |
| 22 Feb 2024 | 23.16 | 23.42 | 22.98 | 23.00 | 23.00 | 21,223 |
| 21 Feb 2024 | 23.26 | 23.43 | 23.01 | 23.09 | 23.09 | 17,798 |
| 20 Feb 2024 | 23.67 | 23.72 | 23.17 | 23.35 | 23.35 | 25,424 |
| 16 Feb 2024 | 23.18 | 23.76 | 23.06 | 23.69 | 23.69 | 13,422 |
| 15 Feb 2024 | 22.64 | 23.31 | 22.62 | 23.17 | 23.17 | 15,956 |
| 14 Feb 2024 | 22.36 | 22.73 | 22.19 | 22.60 | 22.60 | 16,884 |
| 13 Feb 2024 | 22.95 | 23.24 | 22.25 | 22.36 | 22.36 | 22,601 |
| 12 Feb 2024 | 22.86 | 23.36 | 22.79 | 22.98 | 22.98 | 21,471 |
| 09 Feb 2024 | 22.87 | 23.00 | 22.64 | 22.81 | 22.81 | 10,606 |
| 08 Feb 2024 | 22.50 | 22.92 | 22.42 | 22.85 | 22.85 | 12,050 |
| 07 Feb 2024 | 22.72 | 22.74 | 22.49 | 22.58 | 22.58 | 10,810 |
| 06 Feb 2024 | 22.65 | 22.79 | 22.57 | 22.70 | 22.70 | 4,659 |
| 05 Feb 2024 | 23.03 | 23.03 | 22.55 | 22.64 | 22.64 | 5,048 |
| 02 Feb 2024 | 23.49 | 23.58 | 22.71 | 23.02 | 23.02 | 7,305 |
| 01 Feb 2024 | 23.32 | 23.58 | 22.83 | 23.46 | 23.46 | 4,540 |
| 31 Jan 2024 | 23.50 | 23.65 | 23.11 | 23.39 | 23.39 | 4,101 |
| 30 Jan 2024 | 23.55 | 23.65 | 23.28 | 23.45 | 23.45 | 4,658 |
| 29 Jan 2024 | 23.23 | 23.56 | 23.11 | 23.47 | 23.47 | 3,020 |
| 26 Jan 2024 | 23.24 | 23.32 | 23.04 | 23.09 | 23.09 | 2,763 |
| 25 Jan 2024 | 22.99 | 23.36 | 22.99 | 23.15 | 23.15 | 3,154 |
| 24 Jan 2024 | 22.79 | 23.31 | 22.69 | 23.11 | 23.11 | 2,397 |
| 23 Jan 2024 | 22.43 | 22.80 | 22.39 | 22.68 | 22.68 | 2,437 |
| 22 Jan 2024 | 22.96 | 22.99 | 22.26 | 22.51 | 22.51 | 3,714 |
| 19 Jan 2024 | 23.11 | 23.20 | 22.84 | 22.93 | 22.93 | 1,403 |
| 18 Jan 2024 | 22.92 | 23.12 | 22.75 | 23.03 | 23.03 | 1,538 |
| 17 Jan 2024 | 23.28 | 23.29 | 22.89 | 22.89 | 22.89 | 1,925 |
| 16 Jan 2024 | 23.56 | 23.72 | 23.25 | 23.32 | 23.32 | 2,179 |
| 12 Jan 2024 | 23.19 | 23.93 | 23.17 | 23.56 | 23.56 | 2,350 |
| 11 Jan 2024 | 23.32 | 23.61 | 22.86 | 22.93 | 22.93 | 2,642 |
| 10 Jan 2024 | 23.40 | 23.51 | 23.17 | 23.30 | 23.30 | 2,244 |
| 09 Jan 2024 | 23.55 | 23.77 | 23.32 | 23.32 | 23.32 | 1,745 |
| 08 Jan 2024 | 23.60 | 23.63 | 23.25 | 23.54 | 23.54 | 2,694 |
| 05 Jan 2024 | 23.43 | 23.92 | 23.20 | 23.54 | 23.54 | 1,971 |
| 04 Jan 2024 | 23.42 | 23.48 | 23.11 | 23.42 | 23.42 | 2,490 |
| 03 Jan 2024 | 24.10 | 24.16 | 23.28 | 23.39 | 23.39 | 2,720 |
| 02 Jan 2024 | 24.27 | 24.57 | 24.10 | 24.19 | 24.19 | 2,341 |
| 29 Dec 2023 | 24.42 | 24.44 | 24.00 | 24.32 | 24.32 | 2,199 |
| 28 Dec 2023 | 24.78 | 24.95 | 24.44 | 24.61 | 24.61 | 1,096 |
| 27 Dec 2023 | 24.72 | 24.95 | 24.48 | 24.88 | 24.88 | 1,886 |
| 26 Dec 2023 | 24.73 | 24.92 | 24.58 | 24.63 | 24.63 | 523 |
| 22 Dec 2023 | 24.96 | 25.11 | 24.61 | 24.80 | 24.80 | 908 |
| 21 Dec 2023 | 24.68 | 25.00 | 24.67 | 24.82 | 24.82 | 1,194 |
| 20 Dec 2023 | 24.59 | 24.97 | 24.51 | 24.86 | 24.86 | 1,353 |
| 19 Dec 2023 | 24.33 | 24.70 | 24.28 | 24.55 | 24.55 | 838 |
| 18 Dec 2023 | 24.37 | 24.57 | 24.19 | 24.34 | 24.34 | 934 |
| 15 Dec 2023 | 24.69 | 24.81 | 24.28 | 24.38 | 24.38 | 1,606 |
| 14 Dec 2023 | 24.32 | 24.74 | 24.31 | 24.61 | 24.61 | 2,913 |
| 13 Dec 2023 | 23.31 | 24.33 | 23.02 | 23.15 | 23.15 | 1,903 |
| 12 Dec 2023 | 23.35 | 23.67 | 23.21 | 23.25 | 23.25 | 1,026 |
| 11 Dec 2023 | 23.55 | 23.59 | 23.25 | 23.29 | 23.29 | 1,986 |
| 08 Dec 2023 | 24.32 | 24.43 | 23.50 | 23.52 | 23.52 | 2,601 |
| 07 Dec 2023 | 24.49 | 24.58 | 24.16 | 24.30 | 24.30 | 1,169 |
| 06 Dec 2023 | 24.83 | 24.94 | 24.45 | 24.47 | 24.47 | 1,703 |
| 05 Dec 2023 | 25.12 | 25.25 | 24.58 | 24.79 | 24.79 | 1,877 |
| 04 Dec 2023 | 26.17 | 26.58 | 25.03 | 25.15 | 25.15 | 1,838 |
| 01 Dec 2023 | 25.94 | 26.17 | 25.74 | 26.10 | 26.10 | 1,409 |
| 30 Nov 2023 | 25.65 | 25.93 | 25.59 | 25.90 | 25.90 | 922 |
| 29 Nov 2023 | 25.73 | 25.87 | 25.50 | 25.69 | 25.69 | 1,007 |
| 28 Nov 2023 | 25.28 | 25.67 | 25.21 | 25.55 | 25.55 | 838 |
| 27 Nov 2023 | 25.00 | 25.51 | 25.00 | 25.28 | 25.28 | 1,846 |
| 24 Nov 2023 | 24.29 | 24.98 | 24.23 | 24.94 | 24.94 | 1,062 |
| *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.