Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,645.87 +266.34 (+0.46%) CMC Crypto 200
1,249.17 -21.57 (-1.70%)
Micro Silver Futures,Jul-2024 (SIL=F)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 06:22AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 26.86 | 27.06 | 26.38 | 26.44 | 26.44 | 4,761 |
| 01 May 2024 | 26.35 | 26.69 | 26.30 | 26.49 | 26.49 | 174 |
| 30 Apr 2024 | 27.13 | 27.13 | 26.29 | 26.39 | 26.39 | 174 |
| 29 Apr 2024 | 27.17 | 27.44 | 26.97 | 27.37 | 27.37 | 1,321 |
| 26 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 10,526 |
| 25 Apr 2024 | 27.27 | 27.34 | 27.27 | 27.34 | 27.34 | 2 |
| 24 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 23 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 22 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 19 Apr 2024 | 28.45 | 28.81 | 28.44 | 28.81 | 28.81 | 2 |
| 18 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 17 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 16 Apr 2024 | 28.43 | 28.43 | 28.32 | 28.32 | 28.32 | 2 |
| 15 Apr 2024 | 28.17 | 28.65 | 28.17 | 28.65 | 28.65 | 4 |
| 12 Apr 2024 | 29.17 | 29.17 | 28.25 | 28.25 | 28.25 | 2 |
| 11 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 10 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1 |
| 09 Apr 2024 | 27.89 | 27.93 | 27.83 | 27.89 | 27.89 | 23 |
| 08 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 05 Apr 2024 | 26.55 | 27.40 | 26.55 | 27.40 | 27.40 | 2 |
| 04 Apr 2024 | 27.16 | 27.16 | 26.89 | 27.14 | 27.14 | 16 |
| 03 Apr 2024 | 26.83 | 26.94 | 26.83 | 26.94 | 26.94 | 2 |
| 02 Apr 2024 | 25.81 | 25.82 | 25.80 | 25.80 | 25.80 | 5 |
| 01 Apr 2024 | 24.92 | 25.07 | 24.92 | 24.95 | 24.95 | 2 |
| 28 Mar 2024 | 24.52 | 24.89 | 24.52 | 24.80 | 24.80 | 17 |
| 27 Mar 2024 | 24.39 | 24.63 | 24.39 | 24.63 | 24.63 | 8 |
| 26 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 155 |
| 25 Mar 2024 | 24.82 | 24.82 | 24.75 | 24.75 | 24.75 | 1 |
| 22 Mar 2024 | 24.82 | 24.82 | 24.50 | 24.69 | 24.69 | 4 |
| 21 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1 |
| 20 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 19 Mar 2024 | 24.96 | 24.96 | 24.94 | 24.96 | 24.96 | 1 |
| 18 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 15 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 6 |
| 14 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 13 Mar 2024 | 24.38 | 24.96 | 24.38 | 24.96 | 24.96 | 6 |
| 12 Mar 2024 | 24.29 | 24.29 | 24.19 | 24.19 | 24.19 | 8 |
| 11 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 08 Mar 2024 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | 2 |
| 07 Mar 2024 | 24.01 | 24.37 | 24.01 | 24.37 | 24.37 | 2 |
| 06 Mar 2024 | 23.60 | 24.27 | 23.60 | 24.27 | 24.27 | 6 |
| 05 Mar 2024 | 23.92 | 24.01 | 23.76 | 23.76 | 23.76 | 105 |
| 04 Mar 2024 | 23.14 | 23.93 | 23.14 | 23.78 | 23.78 | 76 |
| 01 Mar 2024 | 22.67 | 23.27 | 22.66 | 23.15 | 23.15 | 134 |
| 29 Feb 2024 | 22.45 | 22.76 | 22.32 | 22.67 | 22.67 | 240 |
| 28 Feb 2024 | 22.43 | 22.50 | 22.25 | 22.41 | 22.41 | 1,297 |
| 27 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 3,386 |
| 26 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 23 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 22 Feb 2024 | 22.77 | 22.77 | 22.76 | 22.76 | 22.76 | 1 |
| 21 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 20 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 16 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 15 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 14 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 13 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 12 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 09 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2 |
| 08 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 07 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 06 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 05 Feb 2024 | 22.44 | 22.44 | 22.26 | 22.33 | 22.33 | 6 |
| 02 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 01 Feb 2024 | 22.63 | 23.17 | 22.63 | 23.13 | 23.13 | 4 |
| 31 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 30 Jan 2024 | 23.23 | 23.23 | 23.03 | 23.11 | 23.11 | 22 |
| 29 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 162 |
| 26 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 25 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 24 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 23 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 22 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 19 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 18 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 17 Jan 2024 | 22.95 | 22.95 | 22.52 | 22.52 | 22.52 | 3 |
| 16 Jan 2024 | 23.03 | 23.03 | 22.92 | 22.93 | 22.93 | 10 |
| 12 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 11 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1 |
| 10 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 09 Jan 2024 | 23.18 | 23.18 | 22.90 | 22.90 | 22.90 | 3 |
| 08 Jan 2024 | 22.94 | 23.12 | 22.84 | 23.12 | 23.12 | 7 |
| 05 Jan 2024 | 23.04 | 23.12 | 23.01 | 23.12 | 23.12 | 7 |
| 04 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2 |
| 03 Jan 2024 | 23.68 | 23.73 | 22.86 | 22.95 | 22.95 | 55 |
| 02 Jan 2024 | 23.87 | 24.13 | 23.69 | 23.73 | 23.73 | 89 |
| 29 Dec 2023 | 24.00 | 24.00 | 23.57 | 23.85 | 23.85 | 119 |
| 28 Dec 2023 | 24.31 | 24.47 | 23.98 | 24.13 | 24.13 | 272 |
| 27 Dec 2023 | 24.33 | 24.38 | 24.33 | 24.38 | 24.38 | 477 |
| 26 Dec 2023 | 24.10 | 24.15 | 24.09 | 24.14 | 24.14 | 5 |
| 22 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 21 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 2 |
| 20 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1 |
| 19 Dec 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 18 Dec 2023 | 23.96 | 23.96 | 23.83 | 23.83 | 23.83 | 2 |
| 15 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 14 Dec 2023 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | 1 |
| 13 Dec 2023 | 22.58 | 23.81 | 22.58 | 22.64 | 22.64 | 22 |
| 12 Dec 2023 | 22.90 | 22.90 | 22.73 | 22.73 | 22.73 | 1 |
| 11 Dec 2023 | 23.02 | 23.02 | 22.75 | 22.77 | 22.77 | 9 |
| 08 Dec 2023 | 23.30 | 23.42 | 22.97 | 22.97 | 22.97 | 41 |
| *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.