Singapore markets open in 8 hours 8 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.08 (+0.32%) Nasdaq
16,340.87 -5.40 (-0.03%) Bitcoin USD
61,570.60 +422.45 (+0.69%) CMC Crypto 200
1,260.20 -97.81 (-7.13%)
Silver May 25 (SIK25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 07:53AM EDT. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 30.295 | 30.295 | 30.215 | 30.215 | 30.215 | 31 |
| 09 May 2024 | 29.345 | 29.698 | 29.345 | 29.698 | 29.698 | 56 |
| 08 May 2024 | 28.927 | 28.927 | 28.927 | 28.927 | 28.927 | 13 |
| 07 May 2024 | 28.855 | 28.855 | 28.855 | 28.855 | 28.855 | 3 |
| 06 May 2024 | 28.905 | 29.010 | 28.905 | 28.942 | 28.942 | 52 |
| 03 May 2024 | 27.999 | 27.999 | 27.999 | 27.999 | 27.999 | 73 |
| 02 May 2024 | 28.155 | 28.155 | 28.155 | 28.155 | 28.155 | 47 |
| 01 May 2024 | 28.080 | 28.080 | 28.080 | 28.080 | 28.080 | 28 |
| 30 Apr 2024 | 27.994 | 27.994 | 27.994 | 27.994 | 27.994 | 6 |
| 29 Apr 2024 | 28.900 | 29.050 | 28.900 | 29.010 | 29.010 | 26 |
| 26 Apr 2024 | 28.805 | 28.889 | 28.735 | 28.889 | 28.889 | 17 |
| 25 Apr 2024 | 28.977 | 28.977 | 28.977 | 28.977 | 28.977 | 20 |
| 24 Apr 2024 | 28.954 | 28.954 | 28.954 | 28.954 | 28.954 | 19 |
| 23 Apr 2024 | 28.400 | 28.951 | 28.400 | 28.951 | 28.951 | 5 |
| 22 Apr 2024 | 28.853 | 28.853 | 28.853 | 28.853 | 28.853 | - |
| 19 Apr 2024 | 30.473 | 30.473 | 30.473 | 30.473 | 30.473 | 16 |
| 18 Apr 2024 | 30.002 | 30.002 | 30.002 | 30.002 | 30.002 | - |
| 17 Apr 2024 | 30.019 | 30.019 | 30.019 | 30.019 | 30.019 | 2 |
| 16 Apr 2024 | 29.978 | 29.978 | 29.978 | 29.978 | 29.978 | 6 |
| 15 Apr 2024 | 29.860 | 30.314 | 29.860 | 30.314 | 30.314 | 9 |
| 12 Apr 2024 | 29.913 | 29.913 | 29.913 | 29.913 | 29.913 | - |
| 11 Apr 2024 | 29.815 | 29.815 | 29.815 | 29.815 | 29.815 | - |
| 10 Apr 2024 | 29.616 | 29.616 | 29.616 | 29.616 | 29.616 | - |
| 09 Apr 2024 | 29.500 | 29.523 | 29.500 | 29.523 | 29.523 | 3 |
| 08 Apr 2024 | 29.334 | 29.334 | 29.334 | 29.334 | 29.334 | 7 |
| 05 Apr 2024 | 29.000 | 29.000 | 28.986 | 28.986 | 28.986 | 4 |
| 04 Apr 2024 | 28.680 | 28.680 | 28.680 | 28.680 | 28.680 | 4 |
| 03 Apr 2024 | 28.474 | 28.474 | 28.474 | 28.474 | 28.474 | 1 |
| 02 Apr 2024 | 27.065 | 27.299 | 27.065 | 27.299 | 27.299 | 12 |
| 01 Apr 2024 | 26.397 | 26.397 | 26.397 | 26.397 | 26.397 | - |
| 28 Mar 2024 | 26.222 | 26.222 | 26.222 | 26.222 | 26.222 | - |
| 27 Mar 2024 | 26.041 | 26.041 | 26.041 | 26.041 | 26.041 | - |
| 26 Mar 2024 | 25.909 | 25.909 | 25.909 | 25.909 | 25.909 | - |
| 25 Mar 2024 | 26.168 | 26.168 | 26.168 | 26.168 | 26.168 | - |
| 22 Mar 2024 | 26.112 | 26.112 | 26.112 | 26.112 | 26.112 | - |
| 21 Mar 2024 | 26.279 | 26.279 | 26.279 | 26.279 | 26.279 | - |
| 20 Mar 2024 | 26.379 | 26.379 | 26.379 | 26.379 | 26.379 | - |
| 19 Mar 2024 | 26.416 | 26.416 | 26.416 | 26.416 | 26.416 | - |
| 18 Mar 2024 | 26.546 | 26.546 | 26.546 | 26.546 | 26.546 | - |
| 15 Mar 2024 | 26.653 | 26.653 | 26.653 | 26.653 | 26.653 | 3 |
| 14 Mar 2024 | 26.317 | 26.317 | 26.317 | 26.317 | 26.317 | - |
| 13 Mar 2024 | 26.412 | 26.412 | 26.412 | 26.412 | 26.412 | 1 |
| 12 Mar 2024 | 25.641 | 25.641 | 25.641 | 25.641 | 25.641 | - |
| 11 Mar 2024 | 25.959 | 25.959 | 25.959 | 25.959 | 25.959 | 2 |
| 08 Mar 2024 | 25.849 | 25.849 | 25.849 | 25.849 | 25.849 | 4 |
| 07 Mar 2024 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | - |
| 06 Mar 2024 | 25.705 | 25.705 | 25.705 | 25.705 | 25.705 | - |
| 05 Mar 2024 | 25.670 | 25.670 | 25.191 | 25.191 | 25.191 | 1 |
| 04 Mar 2024 | 25.198 | 25.198 | 25.198 | 25.198 | 25.198 | - |
| 01 Mar 2024 | 24.533 | 24.533 | 24.533 | 24.533 | 24.533 | - |
| 29 Feb 2024 | 24.057 | 24.057 | 24.057 | 24.057 | 24.057 | - |
| 28 Feb 2024 | 23.807 | 23.807 | 23.807 | 23.807 | 23.807 | - |
| 27 Feb 2024 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | - |
| 26 Feb 2024 | 23.911 | 23.911 | 23.911 | 23.911 | 23.911 | - |
| 23 Feb 2024 | 24.356 | 24.356 | 24.356 | 24.356 | 24.356 | - |
| 22 Feb 2024 | 24.145 | 24.145 | 24.145 | 24.145 | 24.145 | - |
| 21 Feb 2024 | 24.232 | 24.232 | 24.232 | 24.232 | 24.232 | - |
| 20 Feb 2024 | 24.486 | 24.486 | 24.486 | 24.486 | 24.486 | - |
| 16 Feb 2024 | 24.827 | 24.827 | 24.827 | 24.827 | 24.827 | - |
| 15 Feb 2024 | 24.150 | 24.293 | 24.150 | 24.293 | 24.293 | 2 |
| 14 Feb 2024 | 23.705 | 23.731 | 23.705 | 23.731 | 23.731 | 3 |
| 13 Feb 2024 | 23.501 | 23.501 | 23.501 | 23.501 | 23.501 | - |
| 12 Feb 2024 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | - |
| 09 Feb 2024 | 23.923 | 23.923 | 23.923 | 23.923 | 23.923 | - |
| 08 Feb 2024 | 23.963 | 23.963 | 23.963 | 23.963 | 23.963 | - |
| 07 Feb 2024 | 23.681 | 23.681 | 23.681 | 23.681 | 23.681 | - |
| 06 Feb 2024 | 23.793 | 23.793 | 23.793 | 23.793 | 23.793 | - |
| 05 Feb 2024 | 23.743 | 23.743 | 23.743 | 23.743 | 23.743 | - |
| 02 Feb 2024 | 24.117 | 24.117 | 24.117 | 24.117 | 24.117 | - |
| 01 Feb 2024 | 24.541 | 24.541 | 24.541 | 24.541 | 24.541 | - |
| 31 Jan 2024 | 24.472 | 24.472 | 24.472 | 24.472 | 24.472 | - |
| 30 Jan 2024 | 24.549 | 24.549 | 24.549 | 24.549 | 24.549 | - |
| 29 Jan 2024 | 24.558 | 24.558 | 24.558 | 24.558 | 24.558 | - |
| 26 Jan 2024 | 24.177 | 24.177 | 24.177 | 24.177 | 24.177 | - |
| 25 Jan 2024 | 24.219 | 24.219 | 24.219 | 24.219 | 24.219 | - |
| 24 Jan 2024 | 24.185 | 24.185 | 24.185 | 24.185 | 24.185 | - |
| 23 Jan 2024 | 23.758 | 23.758 | 23.758 | 23.758 | 23.758 | - |
| 22 Jan 2024 | 23.583 | 23.583 | 23.583 | 23.583 | 23.583 | - |
| 19 Jan 2024 | 23.996 | 23.996 | 23.996 | 23.996 | 23.996 | - |
| 18 Jan 2024 | 24.104 | 24.104 | 24.104 | 24.104 | 24.104 | 1 |
| 17 Jan 2024 | 23.977 | 23.977 | 23.977 | 23.977 | 23.977 | - |
| 16 Jan 2024 | 24.398 | 24.398 | 24.398 | 24.398 | 24.398 | - |
| 12 Jan 2024 | 24.638 | 24.638 | 24.638 | 24.638 | 24.638 | - |
| 11 Jan 2024 | 24.046 | 24.046 | 24.046 | 24.046 | 24.046 | - |
| 10 Jan 2024 | 24.419 | 24.419 | 24.419 | 24.419 | 24.419 | - |
| 09 Jan 2024 | 24.457 | 24.457 | 24.457 | 24.457 | 24.457 | - |
| 08 Jan 2024 | 24.677 | 24.677 | 24.677 | 24.677 | 24.677 | - |
| 05 Jan 2024 | 24.690 | 24.690 | 24.690 | 24.690 | 24.690 | - |
| 04 Jan 2024 | 24.555 | 24.555 | 24.555 | 24.555 | 24.555 | - |
| 03 Jan 2024 | 24.528 | 24.528 | 24.528 | 24.528 | 24.528 | - |
| 02 Jan 2024 | 25.336 | 25.336 | 25.336 | 25.336 | 25.336 | - |
| 29 Dec 2023 | 25.457 | 25.457 | 25.457 | 25.457 | 25.457 | - |
| 28 Dec 2023 | 25.754 | 25.754 | 25.754 | 25.754 | 25.754 | - |
| 27 Dec 2023 | 26.019 | 26.019 | 26.019 | 26.019 | 26.019 | - |
| 26 Dec 2023 | 25.775 | 25.775 | 25.775 | 25.775 | 25.775 | - |
| 22 Dec 2023 | 25.941 | 25.941 | 25.941 | 25.941 | 25.941 | 1 |
| 21 Dec 2023 | 26.070 | 26.070 | 26.070 | 26.070 | 26.070 | - |
| 20 Dec 2023 | 26.132 | 26.132 | 26.132 | 26.132 | 26.132 | - |
| 19 Dec 2023 | 25.836 | 25.836 | 25.836 | 25.836 | 25.836 | - |
| 18 Dec 2023 | 25.618 | 25.618 | 25.618 | 25.618 | 25.618 | - |
| *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.