Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,291.04 +3.29 (+0.10%) Nikkei
37,783.81 +155.33 (+0.41%) Hang Seng
17,545.84 +261.30 (+1.51%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,601.62 +333.97 (+0.52%) CMC Crypto 200
1,391.11 +8.53 (+0.62%)
Silver Jul 24 (SIN24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 10:08PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 27.785 | 27.785 | 27.580 | 27.710 | 27.710 | 3,498 |
| 25 Apr 2024 | 27.500 | 27.890 | 27.280 | 27.633 | 27.633 | 33,574 |
| 24 Apr 2024 | 27.615 | 27.795 | 27.340 | 27.622 | 27.622 | 33,574 |
| 23 Apr 2024 | 27.500 | 27.695 | 26.990 | 27.638 | 27.638 | 42,354 |
| 22 Apr 2024 | 29.060 | 29.070 | 27.430 | 27.521 | 27.521 | 39,500 |
| 19 Apr 2024 | 28.575 | 29.290 | 28.405 | 29.128 | 29.128 | 21,793 |
| 18 Apr 2024 | 28.535 | 29.005 | 28.490 | 28.663 | 28.663 | 17,945 |
| 17 Apr 2024 | 28.465 | 29.165 | 28.420 | 28.679 | 28.679 | 18,295 |
| 16 Apr 2024 | 29.235 | 29.370 | 28.310 | 28.654 | 28.654 | 18,867 |
| 15 Apr 2024 | 28.400 | 29.255 | 27.935 | 28.992 | 28.992 | 21,862 |
| 12 Apr 2024 | 28.825 | 30.190 | 28.235 | 28.607 | 28.607 | 29,221 |
| 11 Apr 2024 | 28.320 | 28.875 | 28.120 | 28.527 | 28.527 | 19,894 |
| 10 Apr 2024 | 28.525 | 28.915 | 27.920 | 28.330 | 28.330 | 23,875 |
| 09 Apr 2024 | 28.205 | 28.720 | 28.005 | 28.261 | 28.261 | 23,220 |
| 08 Apr 2024 | 27.830 | 28.460 | 27.235 | 28.083 | 28.083 | 22,782 |
| 05 Apr 2024 | 27.345 | 27.885 | 26.670 | 27.777 | 27.777 | 25,954 |
| 04 Apr 2024 | 27.565 | 27.700 | 27.055 | 27.511 | 27.511 | 9,537 |
| 03 Apr 2024 | 26.550 | 27.580 | 26.495 | 27.321 | 27.321 | 12,604 |
| 02 Apr 2024 | 25.465 | 26.525 | 25.445 | 26.173 | 26.173 | 7,448 |
| 01 Apr 2024 | 25.370 | 25.745 | 25.110 | 25.318 | 25.318 | 5,054 |
| 28 Mar 2024 | 25.000 | 25.350 | 24.760 | 25.159 | 25.159 | 3,197 |
| 27 Mar 2024 | 24.855 | 25.025 | 24.695 | 24.995 | 24.995 | 4,476 |
| 26 Mar 2024 | 25.065 | 25.280 | 24.765 | 24.866 | 24.866 | 7,143 |
| 25 Mar 2024 | 25.095 | 25.290 | 24.970 | 25.134 | 25.134 | 2,860 |
| 22 Mar 2024 | 25.160 | 25.345 | 24.825 | 25.084 | 25.084 | 3,203 |
| 21 Mar 2024 | 26.015 | 26.200 | 25.065 | 25.248 | 25.248 | 4,345 |
| 20 Mar 2024 | 25.345 | 26.060 | 25.175 | 25.344 | 25.344 | 3,524 |
| 19 Mar 2024 | 25.535 | 25.600 | 25.165 | 25.375 | 25.375 | 3,118 |
| 18 Mar 2024 | 25.610 | 25.770 | 25.395 | 25.506 | 25.506 | 2,839 |
| 15 Mar 2024 | 25.250 | 25.880 | 25.235 | 25.620 | 25.620 | 2,753 |
| 14 Mar 2024 | 25.465 | 25.595 | 25.190 | 25.296 | 25.296 | 3,915 |
| 13 Mar 2024 | 24.545 | 25.485 | 24.520 | 25.393 | 25.393 | 5,683 |
| 12 Mar 2024 | 24.930 | 25.115 | 24.455 | 24.620 | 24.620 | 4,340 |
| 11 Mar 2024 | 24.780 | 24.955 | 24.670 | 24.940 | 24.940 | 3,554 |
| 08 Mar 2024 | 24.770 | 25.070 | 24.620 | 24.773 | 24.773 | 3,731 |
| 07 Mar 2024 | 24.615 | 24.950 | 24.440 | 24.801 | 24.801 | 4,834 |
| 06 Mar 2024 | 24.080 | 24.750 | 24.010 | 24.717 | 24.717 | 3,284 |
| 05 Mar 2024 | 24.380 | 24.665 | 24.075 | 24.206 | 24.206 | 6,355 |
| 04 Mar 2024 | 23.535 | 24.375 | 23.470 | 24.214 | 24.214 | 2,034 |
| 01 Mar 2024 | 23.085 | 23.700 | 22.985 | 23.580 | 23.580 | 1,775 |
| 29 Feb 2024 | 22.875 | 23.215 | 22.720 | 23.102 | 23.102 | 1,263 |
| 28 Feb 2024 | 22.890 | 22.935 | 22.695 | 22.852 | 22.852 | 1,825 |
| 27 Feb 2024 | 22.940 | 23.140 | 22.860 | 22.972 | 22.972 | 1,781 |
| 26 Feb 2024 | 23.310 | 23.315 | 22.885 | 22.954 | 22.954 | 1,822 |
| 23 Feb 2024 | 23.170 | 23.450 | 23.030 | 23.408 | 23.408 | 2,725 |
| 22 Feb 2024 | 23.350 | 23.625 | 23.200 | 23.216 | 23.216 | 719 |
| 21 Feb 2024 | 23.475 | 23.630 | 23.265 | 23.305 | 23.305 | 1,026 |
| 20 Feb 2024 | 23.850 | 23.890 | 23.405 | 23.563 | 23.563 | 1,221 |
| 16 Feb 2024 | 23.395 | 23.970 | 23.280 | 23.902 | 23.902 | 539 |
| 15 Feb 2024 | 22.860 | 23.500 | 22.855 | 23.382 | 23.382 | 1,085 |
| 14 Feb 2024 | 22.555 | 22.910 | 22.410 | 22.815 | 22.815 | 1,453 |
| 13 Feb 2024 | 23.240 | 23.435 | 22.485 | 22.583 | 22.583 | 1,238 |
| 12 Feb 2024 | 23.160 | 23.560 | 23.030 | 23.197 | 23.197 | 1,267 |
| 09 Feb 2024 | 23.140 | 23.205 | 22.855 | 23.023 | 23.023 | 1,190 |
| 08 Feb 2024 | 22.700 | 23.100 | 22.640 | 23.062 | 23.062 | 1,363 |
| 07 Feb 2024 | 22.830 | 22.945 | 22.710 | 22.787 | 22.787 | 1,123 |
| 06 Feb 2024 | 22.830 | 22.965 | 22.775 | 22.907 | 22.907 | 1,387 |
| 05 Feb 2024 | 23.220 | 23.220 | 22.765 | 22.850 | 22.850 | 660 |
| 02 Feb 2024 | 23.695 | 23.750 | 22.920 | 23.226 | 23.226 | 636 |
| 01 Feb 2024 | 23.555 | 23.750 | 23.075 | 23.662 | 23.662 | 1,014 |
| 31 Jan 2024 | 23.705 | 23.860 | 23.360 | 23.597 | 23.597 | 817 |
| 30 Jan 2024 | 23.780 | 23.780 | 23.510 | 23.661 | 23.661 | 529 |
| 29 Jan 2024 | 23.500 | 23.740 | 23.320 | 23.684 | 23.684 | 612 |
| 26 Jan 2024 | 23.420 | 23.500 | 23.250 | 23.305 | 23.305 | 295 |
| 25 Jan 2024 | 23.275 | 23.560 | 23.270 | 23.357 | 23.357 | 639 |
| 24 Jan 2024 | 22.900 | 23.520 | 22.900 | 23.318 | 23.318 | 508 |
| 23 Jan 2024 | 22.610 | 22.940 | 22.610 | 22.891 | 22.891 | 648 |
| 22 Jan 2024 | 23.090 | 23.090 | 22.500 | 22.728 | 22.728 | 953 |
| 19 Jan 2024 | 23.265 | 23.415 | 23.090 | 23.147 | 23.147 | 269 |
| 18 Jan 2024 | 23.190 | 23.325 | 23.000 | 23.240 | 23.240 | 351 |
| 17 Jan 2024 | 23.450 | 23.450 | 23.100 | 23.103 | 23.103 | 283 |
| 16 Jan 2024 | 23.775 | 23.875 | 23.475 | 23.532 | 23.532 | 606 |
| 12 Jan 2024 | 23.465 | 24.130 | 23.425 | 23.768 | 23.768 | 952 |
| 11 Jan 2024 | 23.510 | 23.765 | 23.100 | 23.149 | 23.149 | 771 |
| 10 Jan 2024 | 23.625 | 23.740 | 23.410 | 23.513 | 23.513 | 764 |
| 09 Jan 2024 | 23.790 | 23.995 | 23.540 | 23.542 | 23.542 | 956 |
| 08 Jan 2024 | 23.820 | 23.845 | 23.480 | 23.758 | 23.758 | 1,253 |
| 05 Jan 2024 | 23.710 | 24.120 | 23.450 | 23.766 | 23.766 | 840 |
| 04 Jan 2024 | 23.565 | 23.685 | 23.370 | 23.640 | 23.640 | 675 |
| 03 Jan 2024 | 24.285 | 24.295 | 23.515 | 23.604 | 23.604 | 802 |
| 02 Jan 2024 | 24.550 | 24.750 | 24.370 | 24.417 | 24.417 | 973 |
| 29 Dec 2023 | 24.550 | 24.635 | 24.265 | 24.549 | 24.549 | 918 |
| 28 Dec 2023 | 25.055 | 25.175 | 24.750 | 24.840 | 24.840 | 194 |
| 27 Dec 2023 | 24.905 | 25.185 | 24.770 | 25.102 | 25.102 | 959 |
| 26 Dec 2023 | 25.120 | 25.125 | 24.800 | 24.852 | 24.852 | 69 |
| 22 Dec 2023 | 25.220 | 25.325 | 24.830 | 25.020 | 25.020 | 248 |
| 21 Dec 2023 | 24.900 | 25.110 | 24.900 | 25.035 | 25.035 | 265 |
| 20 Dec 2023 | 24.815 | 25.115 | 24.730 | 25.081 | 25.081 | 315 |
| 19 Dec 2023 | 24.545 | 24.880 | 24.545 | 24.774 | 24.774 | 329 |
| 18 Dec 2023 | 24.700 | 24.770 | 24.445 | 24.554 | 24.554 | 230 |
| 15 Dec 2023 | 24.900 | 24.975 | 24.510 | 24.598 | 24.598 | 314 |
| 14 Dec 2023 | 24.560 | 24.955 | 24.550 | 24.833 | 24.833 | 1,077 |
| 13 Dec 2023 | 23.570 | 24.545 | 23.260 | 23.367 | 23.367 | 437 |
| 12 Dec 2023 | 23.725 | 23.805 | 23.460 | 23.472 | 23.472 | 401 |
| 11 Dec 2023 | 23.745 | 23.805 | 23.505 | 23.519 | 23.519 | 342 |
| 08 Dec 2023 | 24.535 | 24.610 | 23.735 | 23.749 | 23.749 | 1,045 |
| 07 Dec 2023 | 24.730 | 24.780 | 24.500 | 24.528 | 24.528 | 335 |
| 06 Dec 2023 | 25.095 | 25.095 | 24.700 | 24.701 | 24.701 | 419 |
| 05 Dec 2023 | 25.340 | 25.430 | 24.855 | 25.018 | 25.018 | 358 |
| 04 Dec 2023 | 26.700 | 26.700 | 25.300 | 25.384 | 25.384 | 679 |
| *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.