Singapore markets close in 9 minutes
Straits Times Index
3,283.50 +17.55 (+0.54%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,430.09 +48.74 (+0.58%) Bitcoin USD
62,937.02 +1,572.59 (+2.56%) CMC Crypto 200
1,304.49 -53.52 (-3.94%)
Micro Silver Futures,Jul-2024 (SILN24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 04:41AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 28.570 | 28.900 | 28.470 | 28.865 | 28.865 | 7,559 |
| 09 May 2024 | 27.555 | 28.575 | 27.510 | 28.365 | 28.365 | 10,823 |
| 08 May 2024 | 27.480 | 27.720 | 27.245 | 27.601 | 27.601 | 10,823 |
| 07 May 2024 | 27.725 | 27.900 | 27.390 | 27.544 | 27.544 | 10,316 |
| 06 May 2024 | 26.800 | 27.735 | 26.660 | 27.614 | 27.614 | 13,495 |
| 03 May 2024 | 26.930 | 27.130 | 26.355 | 26.690 | 26.690 | 16,035 |
| 02 May 2024 | 26.860 | 27.060 | 26.255 | 26.829 | 26.829 | 14,564 |
| 01 May 2024 | 26.550 | 27.250 | 26.530 | 26.748 | 26.748 | 19,583 |
| 30 Apr 2024 | 27.435 | 27.435 | 26.510 | 26.654 | 26.654 | 21,012 |
| 29 Apr 2024 | 27.505 | 27.740 | 27.230 | 27.660 | 27.660 | 16,661 |
| 26 Apr 2024 | 27.750 | 28.025 | 27.370 | 27.535 | 27.535 | 8,753 |
| 25 Apr 2024 | 27.450 | 27.875 | 27.280 | 27.633 | 27.633 | 3,005 |
| 24 Apr 2024 | 27.610 | 27.785 | 27.350 | 27.622 | 27.622 | 2,052 |
| 23 Apr 2024 | 27.500 | 27.695 | 26.975 | 27.638 | 27.638 | 2,451 |
| 22 Apr 2024 | 29.105 | 29.105 | 27.435 | 27.521 | 27.521 | 2,468 |
| 19 Apr 2024 | 28.580 | 29.275 | 28.395 | 29.128 | 29.128 | 1,420 |
| 18 Apr 2024 | 28.600 | 29.000 | 28.490 | 28.663 | 28.663 | 1,064 |
| 17 Apr 2024 | 28.475 | 29.155 | 28.425 | 28.679 | 28.679 | 884 |
| 16 Apr 2024 | 29.380 | 29.380 | 28.330 | 28.654 | 28.654 | 1,011 |
| 15 Apr 2024 | 28.625 | 29.260 | 27.955 | 28.992 | 28.992 | 1,331 |
| 12 Apr 2024 | 28.830 | 30.170 | 28.210 | 28.607 | 28.607 | 2,464 |
| 11 Apr 2024 | 28.285 | 28.880 | 28.145 | 28.527 | 28.527 | 663 |
| 10 Apr 2024 | 28.550 | 28.910 | 27.950 | 28.330 | 28.330 | 945 |
| 09 Apr 2024 | 28.230 | 28.700 | 28.020 | 28.261 | 28.261 | 919 |
| 08 Apr 2024 | 27.885 | 28.465 | 27.250 | 28.083 | 28.083 | 1,034 |
| 05 Apr 2024 | 27.185 | 27.885 | 26.695 | 27.777 | 27.777 | 957 |
| 04 Apr 2024 | 27.595 | 27.695 | 27.055 | 27.511 | 27.511 | 776 |
| 03 Apr 2024 | 26.550 | 27.570 | 26.495 | 27.321 | 27.321 | 1,068 |
| 02 Apr 2024 | 25.490 | 26.505 | 25.445 | 26.173 | 26.173 | 583 |
| 01 Apr 2024 | 25.390 | 25.750 | 25.120 | 25.318 | 25.318 | 406 |
| 28 Mar 2024 | 24.925 | 25.325 | 24.795 | 25.159 | 25.159 | 188 |
| 27 Mar 2024 | 24.825 | 25.015 | 24.735 | 24.995 | 24.995 | 130 |
| 26 Mar 2024 | 25.060 | 25.290 | 24.770 | 24.866 | 24.866 | 138 |
| 25 Mar 2024 | 25.095 | 25.255 | 25.020 | 25.134 | 25.134 | 77 |
| 22 Mar 2024 | 25.160 | 25.340 | 24.825 | 25.084 | 25.084 | 170 |
| 21 Mar 2024 | 26.130 | 26.200 | 25.060 | 25.248 | 25.248 | 259 |
| 20 Mar 2024 | 25.385 | 26.065 | 25.165 | 25.344 | 25.344 | 103 |
| 19 Mar 2024 | 25.500 | 25.590 | 25.200 | 25.375 | 25.375 | 132 |
| 18 Mar 2024 | 25.570 | 25.760 | 25.430 | 25.506 | 25.506 | 108 |
| 15 Mar 2024 | 25.375 | 25.890 | 25.345 | 25.620 | 25.620 | 202 |
| 14 Mar 2024 | 25.450 | 25.580 | 25.225 | 25.296 | 25.296 | 168 |
| 13 Mar 2024 | 24.570 | 25.475 | 24.570 | 25.393 | 25.393 | 172 |
| 12 Mar 2024 | 24.910 | 25.100 | 24.470 | 24.620 | 24.620 | 142 |
| 11 Mar 2024 | 24.820 | 24.945 | 24.680 | 24.940 | 24.940 | 72 |
| 08 Mar 2024 | 24.745 | 25.055 | 24.660 | 24.773 | 24.773 | 185 |
| 07 Mar 2024 | 24.650 | 24.945 | 24.460 | 24.801 | 24.801 | 139 |
| 06 Mar 2024 | 24.120 | 24.750 | 24.015 | 24.717 | 24.717 | 185 |
| 05 Mar 2024 | 24.390 | 24.650 | 24.100 | 24.206 | 24.206 | 231 |
| 04 Mar 2024 | 23.555 | 24.370 | 23.450 | 24.214 | 24.214 | 170 |
| 01 Mar 2024 | 23.155 | 23.700 | 22.935 | 23.580 | 23.580 | 191 |
| 29 Feb 2024 | 22.865 | 23.190 | 22.745 | 23.102 | 23.102 | 101 |
| 28 Feb 2024 | 22.895 | 22.930 | 22.700 | 22.852 | 22.852 | 120 |
| 27 Feb 2024 | 22.975 | 23.120 | 22.850 | 22.972 | 22.972 | 90 |
| 26 Feb 2024 | 23.315 | 23.320 | 22.900 | 22.954 | 22.954 | 90 |
| 23 Feb 2024 | 23.190 | 23.455 | 23.050 | 23.408 | 23.408 | 128 |
| 22 Feb 2024 | 23.400 | 23.605 | 23.200 | 23.216 | 23.216 | 61 |
| 21 Feb 2024 | 23.475 | 23.625 | 23.280 | 23.305 | 23.305 | 47 |
| 20 Feb 2024 | 23.905 | 23.905 | 23.395 | 23.563 | 23.563 | 54 |
| 16 Feb 2024 | 23.425 | 23.945 | 23.300 | 23.902 | 23.902 | 84 |
| 15 Feb 2024 | 22.905 | 23.490 | 22.905 | 23.382 | 23.382 | 45 |
| 14 Feb 2024 | 22.510 | 22.920 | 22.415 | 22.815 | 22.815 | 26 |
| 13 Feb 2024 | 23.220 | 23.425 | 22.460 | 22.583 | 22.583 | 75 |
| 12 Feb 2024 | 23.100 | 23.435 | 23.045 | 23.197 | 23.197 | 29 |
| 09 Feb 2024 | 23.080 | 23.080 | 22.870 | 23.023 | 23.023 | 13 |
| 08 Feb 2024 | 22.730 | 23.070 | 22.625 | 23.062 | 23.062 | 30 |
| 07 Feb 2024 | 22.870 | 22.945 | 22.725 | 22.787 | 22.787 | 16 |
| 06 Feb 2024 | 22.840 | 22.990 | 22.760 | 22.907 | 22.907 | 18 |
| 05 Feb 2024 | 23.230 | 23.230 | 22.800 | 22.850 | 22.850 | 13 |
| 02 Feb 2024 | 23.685 | 23.700 | 22.940 | 23.226 | 23.226 | 20 |
| 01 Feb 2024 | 23.550 | 23.750 | 23.220 | 23.662 | 23.662 | 39 |
| 31 Jan 2024 | 23.625 | 23.855 | 23.350 | 23.597 | 23.597 | 23 |
| 30 Jan 2024 | 23.650 | 23.855 | 23.500 | 23.661 | 23.661 | 22 |
| 29 Jan 2024 | 23.450 | 23.760 | 23.345 | 23.684 | 23.684 | 37 |
| 26 Jan 2024 | 23.440 | 23.485 | 23.300 | 23.305 | 23.305 | 8 |
| 25 Jan 2024 | 23.325 | 23.570 | 23.290 | 23.357 | 23.357 | 29 |
| 24 Jan 2024 | 22.990 | 23.318 | 22.985 | 23.318 | 23.318 | 39 |
| 23 Jan 2024 | 22.695 | 22.960 | 22.695 | 22.891 | 22.891 | 19 |
| 22 Jan 2024 | 23.070 | 23.205 | 22.510 | 22.728 | 22.728 | 63 |
| 19 Jan 2024 | 23.300 | 23.420 | 23.147 | 23.147 | 23.147 | 9 |
| 18 Jan 2024 | 23.000 | 23.240 | 22.950 | 23.240 | 23.240 | 8 |
| 17 Jan 2024 | 23.470 | 23.470 | 23.103 | 23.103 | 23.103 | 20 |
| 16 Jan 2024 | 23.760 | 23.885 | 23.505 | 23.532 | 23.532 | 12 |
| 12 Jan 2024 | 23.435 | 24.120 | 23.435 | 23.768 | 23.768 | 36 |
| 11 Jan 2024 | 23.625 | 23.670 | 23.110 | 23.149 | 23.149 | 36 |
| 10 Jan 2024 | 23.500 | 23.675 | 23.430 | 23.513 | 23.513 | 31 |
| 09 Jan 2024 | 23.700 | 23.700 | 23.542 | 23.542 | 23.542 | 3 |
| 08 Jan 2024 | 23.770 | 23.770 | 23.758 | 23.758 | 23.758 | 19 |
| 05 Jan 2024 | 23.770 | 24.130 | 23.675 | 23.766 | 23.766 | 33 |
| 04 Jan 2024 | 23.570 | 23.660 | 23.375 | 23.640 | 23.640 | 14 |
| 03 Jan 2024 | 24.290 | 24.290 | 23.585 | 23.604 | 23.604 | 40 |
| 02 Jan 2024 | 24.600 | 24.760 | 24.345 | 24.417 | 24.417 | 21 |
| 29 Dec 2023 | 24.660 | 24.660 | 24.255 | 24.549 | 24.549 | 40 |
| 28 Dec 2023 | 25.020 | 25.165 | 24.720 | 24.840 | 24.840 | 15 |
| 27 Dec 2023 | 25.095 | 25.185 | 24.995 | 25.102 | 25.102 | 13 |
| 26 Dec 2023 | 24.975 | 24.980 | 24.830 | 24.852 | 24.852 | 7 |
| 22 Dec 2023 | 25.205 | 25.265 | 24.905 | 25.020 | 25.020 | 43 |
| 21 Dec 2023 | 24.900 | 25.210 | 24.900 | 25.035 | 25.035 | 31 |
| 20 Dec 2023 | 24.705 | 25.110 | 24.705 | 25.081 | 25.081 | 23 |
| 19 Dec 2023 | 24.535 | 24.910 | 24.535 | 24.774 | 24.774 | 23 |
| 18 Dec 2023 | 24.510 | 24.810 | 24.410 | 24.554 | 24.554 | 32 |
| *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.