Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,358.48 +11.49 (+0.21%) Dow
38,849.43 +50.44 (+0.13%) Nasdaq
17,182.69 +49.56 (+0.29%) Bitcoin USD
69,727.21 -29.05 (-0.04%) CMC Crypto 200
1,449.19 +2.52 (+0.17%)
Micro Silver Futures,Jun-2024 (SILM24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 06:45PM EDT. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2024 | 29.28 | 29.30 | 29.28 | 29.30 | 29.30 | 10 |
| 07 Jun 2024 | 31.28 | 31.29 | 29.31 | 29.33 | 29.33 | 5 |
| 06 Jun 2024 | 30.01 | 31.25 | 30.01 | 31.25 | 31.25 | 5 |
| 05 Jun 2024 | 29.62 | 29.95 | 29.51 | 29.95 | 29.95 | 17 |
| 04 Jun 2024 | 30.20 | 30.20 | 29.41 | 29.49 | 29.49 | 18 |
| 03 Jun 2024 | 30.35 | 30.64 | 29.98 | 30.64 | 30.64 | 9 |
| 31 May 2024 | 31.17 | 31.53 | 30.30 | 30.30 | 30.30 | 112 |
| 30 May 2024 | 32.03 | 32.06 | 31.13 | 31.39 | 31.39 | 210 |
| 29 May 2024 | 32.17 | 32.31 | 31.78 | 32.22 | 32.22 | 309 |
| 28 May 2024 | 30.45 | 32.25 | 30.39 | 31.99 | 31.99 | 774 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 30.18 | 30.66 | 30.16 | 30.35 | 30.35 | 577 |
| 23 May 2024 | 30.86 | 31.01 | 30.14 | 30.31 | 30.31 | 581 |
| 22 May 2024 | 32.14 | 32.24 | 30.83 | 31.35 | 31.35 | 586 |
| 21 May 2024 | 31.90 | 32.53 | 31.14 | 31.92 | 31.92 | 726 |
| 20 May 2024 | 31.67 | 32.49 | 31.07 | 32.27 | 32.27 | 765 |
| 17 May 2024 | 29.72 | 31.67 | 29.57 | 31.12 | 31.12 | 713 |
| 16 May 2024 | 29.75 | 29.97 | 29.47 | 29.74 | 29.74 | 642 |
| 15 May 2024 | 28.70 | 29.84 | 28.59 | 29.59 | 29.59 | 665 |
| 14 May 2024 | 28.35 | 28.83 | 28.23 | 28.56 | 28.56 | 307 |
| 13 May 2024 | 28.25 | 28.46 | 28.11 | 28.31 | 28.31 | 235 |
| 10 May 2024 | 28.44 | 28.84 | 28.15 | 28.37 | 28.37 | 490 |
| 09 May 2024 | 27.44 | 28.43 | 27.40 | 28.23 | 28.23 | 528 |
| 08 May 2024 | 27.36 | 27.58 | 27.14 | 27.47 | 27.47 | 305 |
| 07 May 2024 | 27.72 | 27.77 | 27.31 | 27.42 | 27.42 | 374 |
| 06 May 2024 | 26.70 | 27.60 | 26.57 | 27.49 | 27.49 | 447 |
| 03 May 2024 | 26.82 | 26.98 | 26.24 | 26.57 | 26.57 | 398 |
| 02 May 2024 | 26.78 | 26.91 | 26.14 | 26.71 | 26.71 | 608 |
| 01 May 2024 | 26.41 | 27.09 | 26.41 | 26.62 | 26.62 | 481 |
| 30 Apr 2024 | 27.28 | 27.30 | 26.42 | 26.53 | 26.53 | 909 |
| 29 Apr 2024 | 27.33 | 27.60 | 27.16 | 27.53 | 27.53 | 686 |
| 26 Apr 2024 | 27.62 | 27.90 | 27.24 | 27.40 | 27.40 | 897 |
| 25 Apr 2024 | 27.35 | 27.75 | 27.15 | 27.50 | 27.50 | 586 |
| 24 Apr 2024 | 27.48 | 27.67 | 27.26 | 27.50 | 27.50 | 436 |
| 23 Apr 2024 | 27.41 | 27.56 | 26.89 | 27.51 | 27.51 | 597 |
| 22 Apr 2024 | 28.80 | 28.83 | 27.32 | 27.40 | 27.40 | 511 |
| 19 Apr 2024 | 28.38 | 29.14 | 28.35 | 29.00 | 29.00 | 207 |
| 18 Apr 2024 | 28.43 | 28.88 | 28.41 | 28.53 | 28.53 | 73 |
| 17 Apr 2024 | 28.40 | 29.02 | 28.35 | 28.55 | 28.55 | 78 |
| 16 Apr 2024 | 29.17 | 29.17 | 28.20 | 28.53 | 28.53 | 95 |
| 15 Apr 2024 | 28.36 | 29.05 | 28.01 | 28.87 | 28.87 | 124 |
| 12 Apr 2024 | 28.73 | 30.03 | 28.20 | 28.48 | 28.48 | 468 |
| 11 Apr 2024 | 28.11 | 28.72 | 28.05 | 28.40 | 28.40 | 58 |
| 10 Apr 2024 | 28.41 | 28.73 | 27.83 | 28.20 | 28.20 | 181 |
| 09 Apr 2024 | 28.09 | 28.58 | 28.00 | 28.13 | 28.13 | 99 |
| 08 Apr 2024 | 27.54 | 28.22 | 27.14 | 27.96 | 27.96 | 78 |
| 05 Apr 2024 | 27.08 | 27.70 | 26.64 | 27.65 | 27.65 | 93 |
| 04 Apr 2024 | 27.51 | 27.52 | 27.00 | 27.39 | 27.39 | 153 |
| 03 Apr 2024 | 26.45 | 27.42 | 26.45 | 27.19 | 27.19 | 97 |
| 02 Apr 2024 | 25.42 | 26.25 | 25.40 | 26.06 | 26.06 | 44 |
| 01 Apr 2024 | 25.33 | 25.48 | 25.15 | 25.20 | 25.20 | 34 |
| 28 Mar 2024 | 24.90 | 25.15 | 24.84 | 25.04 | 25.04 | 5 |
| 27 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.