Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,210.28 -5.12 (-0.16%) Nikkei
32,442.78 -235.84 (-0.72%) Hang Seng
17,729.29 0.00 (0.00%) FTSE 100
7,623.99 -59.92 (-0.78%) Bitcoin USD
26,260.61 -38.17 (-0.15%) CMC Crypto 200
561.86 +2.35 (+0.42%)
Silver May 24 (SIK24.CMX)
COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 24.345 | 24.450 | 23.900 | 23.965 | 23.965 | 144 |
| 22 Sept 2023 | 24.460 | 24.530 | 24.410 | 24.431 | 24.431 | 192 |
| 21 Sept 2023 | 24.020 | 24.270 | 23.715 | 24.263 | 24.263 | 192 |
| 20 Sept 2023 | 23.990 | 24.450 | 23.975 | 24.425 | 24.425 | 156 |
| 19 Sept 2023 | 24.130 | 24.195 | 23.980 | 24.041 | 24.041 | 365 |
| 18 Sept 2023 | 23.915 | 24.105 | 23.900 | 24.074 | 24.074 | 126 |
| 15 Sept 2023 | 23.510 | 24.115 | 23.510 | 23.977 | 23.977 | 143 |
| 14 Sept 2023 | 23.710 | 23.765 | 23.195 | 23.581 | 23.581 | 404 |
| 13 Sept 2023 | 23.720 | 23.795 | 23.650 | 23.761 | 23.761 | 238 |
| 12 Sept 2023 | 23.980 | 24.000 | 23.760 | 23.978 | 23.978 | 1,016 |
| 11 Sept 2023 | 24.035 | 24.080 | 23.925 | 23.979 | 23.979 | 178 |
| 08 Sept 2023 | 23.980 | 24.005 | 23.765 | 23.766 | 23.766 | 146 |
| 07 Sept 2023 | 24.020 | 24.020 | 23.760 | 23.832 | 23.832 | 194 |
| 06 Sept 2023 | 24.445 | 24.445 | 23.950 | 24.116 | 24.116 | 125 |
| 05 Sept 2023 | 25.105 | 25.105 | 24.450 | 24.486 | 24.486 | 166 |
| 01 Sept 2023 | 25.495 | 25.750 | 25.160 | 25.182 | 25.182 | 135 |
| 31 Aug 2023 | 25.495 | 25.605 | 25.370 | 25.430 | 25.430 | 307 |
| 30 Aug 2023 | 25.710 | 25.925 | 25.605 | 25.716 | 25.716 | 73 |
| 29 Aug 2023 | 25.310 | 25.760 | 25.250 | 25.751 | 25.751 | 115 |
| 28 Aug 2023 | 25.175 | 25.225 | 25.175 | 25.216 | 25.216 | 85 |
| 25 Aug 2023 | 25.080 | 25.205 | 25.080 | 25.178 | 25.178 | 102 |
| 24 Aug 2023 | 25.190 | 25.215 | 25.080 | 25.168 | 25.168 | 106 |
| 23 Aug 2023 | 25.205 | 25.300 | 25.200 | 25.297 | 25.297 | 126 |
| 22 Aug 2023 | 24.355 | 24.420 | 24.255 | 24.349 | 24.349 | 185 |
| 21 Aug 2023 | 24.230 | 24.254 | 24.230 | 24.254 | 24.254 | 793 |
| 18 Aug 2023 | 23.650 | 23.810 | 23.650 | 23.654 | 23.654 | 123 |
| 17 Aug 2023 | 23.595 | 23.925 | 23.595 | 23.633 | 23.633 | 52 |
| 16 Aug 2023 | 23.439 | 23.439 | 23.439 | 23.439 | 23.439 | 221 |
| 15 Aug 2023 | 23.250 | 23.565 | 23.250 | 23.557 | 23.557 | 66 |
| 14 Aug 2023 | 23.610 | 23.640 | 23.595 | 23.628 | 23.628 | 216 |
| 11 Aug 2023 | 23.690 | 23.770 | 23.690 | 23.704 | 23.704 | 341 |
| 10 Aug 2023 | 23.780 | 23.900 | 23.680 | 23.786 | 23.786 | 410 |
| 09 Aug 2023 | 23.855 | 23.880 | 23.640 | 23.675 | 23.675 | 346 |
| 08 Aug 2023 | 24.180 | 24.180 | 23.730 | 23.769 | 23.769 | 430 |
| 07 Aug 2023 | 24.550 | 24.560 | 24.205 | 24.213 | 24.213 | 339 |
| 04 Aug 2023 | 24.530 | 24.720 | 24.525 | 24.698 | 24.698 | 164 |
| 03 Aug 2023 | 24.570 | 24.780 | 24.570 | 24.680 | 24.680 | 184 |
| 02 Aug 2023 | 25.385 | 25.535 | 24.855 | 24.857 | 24.857 | 310 |
| 01 Aug 2023 | 25.665 | 25.665 | 25.300 | 25.303 | 25.303 | 77 |
| 31 Jul 2023 | 25.350 | 25.950 | 25.350 | 25.943 | 25.943 | 24 |
| 28 Jul 2023 | 25.295 | 25.480 | 25.295 | 25.468 | 25.468 | 36 |
| 27 Jul 2023 | 26.080 | 26.080 | 25.170 | 25.328 | 25.328 | 203 |
| 26 Jul 2023 | 25.820 | 26.070 | 25.820 | 25.923 | 25.923 | 64 |
| 25 Jul 2023 | 25.782 | 25.782 | 25.782 | 25.782 | 25.782 | 175 |
| 24 Jul 2023 | 25.518 | 25.518 | 25.518 | 25.518 | 25.518 | 7 |
| 21 Jul 2023 | 25.800 | 25.800 | 25.770 | 25.786 | 25.786 | 226 |
| 20 Jul 2023 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 19 |
| 19 Jul 2023 | 26.170 | 26.315 | 26.170 | 26.315 | 26.315 | 10 |
| 18 Jul 2023 | 26.065 | 26.163 | 26.065 | 26.163 | 26.163 | 11 |
| 17 Jul 2023 | 25.960 | 25.960 | 25.875 | 25.919 | 25.919 | 8 |
| 14 Jul 2023 | 26.000 | 26.083 | 25.845 | 26.083 | 26.083 | 19 |
| 13 Jul 2023 | 25.325 | 25.827 | 25.325 | 25.827 | 25.827 | 41 |
| 12 Jul 2023 | 25.170 | 25.185 | 25.170 | 25.185 | 25.185 | 38 |
| 11 Jul 2023 | 24.390 | 24.390 | 24.145 | 24.153 | 24.153 | 33 |
| 10 Jul 2023 | 24.160 | 24.219 | 24.160 | 24.219 | 24.219 | 13 |
| 07 Jul 2023 | 24.150 | 24.162 | 24.150 | 24.162 | 24.162 | 21 |
| 06 Jul 2023 | 23.756 | 23.756 | 23.740 | 23.756 | 23.756 | 39 |
| 05 Jul 2023 | 24.250 | 24.258 | 24.240 | 24.258 | 24.258 | 32 |
| 03 Jul 2023 | 23.980 | 23.980 | 23.955 | 23.962 | 23.962 | 38 |
| 30 Jun 2023 | 23.860 | 23.868 | 23.855 | 23.868 | 23.868 | 45 |
| 29 Jun 2023 | 23.643 | 23.643 | 23.643 | 23.643 | 23.643 | 5 |
| 28 Jun 2023 | 23.935 | 23.935 | 23.935 | 23.935 | 23.935 | 8 |
| 27 Jun 2023 | 23.985 | 24.006 | 23.890 | 24.006 | 24.006 | 24 |
| 26 Jun 2023 | 23.875 | 23.896 | 23.875 | 23.896 | 23.896 | 43 |
| 23 Jun 2023 | 23.350 | 23.428 | 23.350 | 23.428 | 23.428 | 6 |
| 22 Jun 2023 | 23.650 | 23.650 | 23.530 | 23.555 | 23.555 | 43 |
| 21 Jun 2023 | 24.210 | 24.210 | 23.899 | 23.899 | 23.899 | 3 |
| 20 Jun 2023 | 24.331 | 24.331 | 24.300 | 24.331 | 24.331 | 32 |
| 16 Jun 2023 | 25.195 | 25.220 | 25.195 | 25.220 | 25.220 | 8 |
| 15 Jun 2023 | 25.038 | 25.038 | 25.038 | 25.038 | 25.038 | 7 |
| 14 Jun 2023 | 25.200 | 25.206 | 25.195 | 25.206 | 25.206 | 43 |
| 13 Jun 2023 | 25.000 | 25.000 | 24.919 | 24.919 | 24.919 | 69 |
| 12 Jun 2023 | 25.136 | 25.136 | 25.136 | 25.136 | 25.136 | 78 |
| 09 Jun 2023 | 25.490 | 25.505 | 25.480 | 25.480 | 25.480 | 74 |
| 08 Jun 2023 | 25.465 | 25.465 | 25.400 | 25.401 | 25.401 | 57 |
| 07 Jun 2023 | 24.590 | 24.605 | 24.587 | 24.587 | 24.587 | 73 |
| 06 Jun 2023 | 24.700 | 24.728 | 24.700 | 24.728 | 24.728 | 2 |
| 05 Jun 2023 | 24.694 | 24.694 | 24.694 | 24.694 | 24.694 | 11 |
| 02 Jun 2023 | 24.805 | 24.805 | 24.805 | 24.805 | 24.805 | 11 |
| 01 Jun 2023 | 25.036 | 25.036 | 25.036 | 25.036 | 25.036 | 4 |
| 31 May 2023 | 24.638 | 24.638 | 24.638 | 24.638 | 24.638 | - |
| 30 May 2023 | 24.283 | 24.283 | 24.283 | 24.283 | 24.283 | 10 |
| 26 May 2023 | 24.403 | 24.403 | 24.403 | 24.403 | 24.403 | 3 |
| 25 May 2023 | 24.000 | 24.000 | 23.939 | 23.939 | 23.939 | 5 |
| 24 May 2023 | 24.285 | 24.285 | 24.285 | 24.285 | 24.285 | - |
| 23 May 2023 | 24.653 | 24.653 | 24.653 | 24.653 | 24.653 | 8 |
| 22 May 2023 | 24.897 | 24.897 | 24.897 | 24.897 | 24.897 | - |
| 19 May 2023 | 25.095 | 25.095 | 25.095 | 25.095 | 25.095 | 1 |
| 18 May 2023 | 24.615 | 24.677 | 24.615 | 24.677 | 24.677 | 26 |
| 17 May 2023 | 24.915 | 24.921 | 24.915 | 24.921 | 24.921 | 27 |
| 16 May 2023 | 24.922 | 24.922 | 24.922 | 24.922 | 24.922 | 5 |
| 15 May 2023 | 25.347 | 25.347 | 25.347 | 25.347 | 25.347 | 13 |
| 12 May 2023 | 25.000 | 25.216 | 25.000 | 25.216 | 25.216 | 13 |
| 11 May 2023 | 25.895 | 25.895 | 25.465 | 25.493 | 25.493 | 48 |
| 10 May 2023 | 26.705 | 26.724 | 26.695 | 26.724 | 26.724 | 64 |
| 09 May 2023 | 26.975 | 26.978 | 26.960 | 26.978 | 26.978 | 39 |
| 08 May 2023 | 26.920 | 26.927 | 26.905 | 26.927 | 26.927 | 58 |
| 05 May 2023 | 26.995 | 27.011 | 26.975 | 27.011 | 27.011 | 41 |
| 04 May 2023 | 27.298 | 27.365 | 27.298 | 27.298 | 27.298 | 72 |
| 03 May 2023 | 26.728 | 26.728 | 26.728 | 26.728 | 26.728 | 43 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
