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
58,574.33 +795.55 (+1.38%) CMC Crypto 200
1,266.20 -4.54 (-0.36%)
Silver Jul 25 (SIN25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 03:49PM 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 30 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 29 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 26 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 25 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 24 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 23 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 22 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 19 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 18 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 17 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 16 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 15 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 12 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 11 Apr 2024 | 30.04 | 30.30 | 30.04 | 30.04 | 30.04 | 1 |
| 10 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 09 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 08 Apr 2024 | 29.30 | 29.55 | 29.30 | 29.55 | 29.55 | 2 |
| 05 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 28 |
| 04 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 03 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 02 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 01 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 28 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 27 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 26 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 25 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 22 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 21 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 19 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 18 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 15 Mar 2024 | 26.90 | 26.90 | 26.76 | 26.76 | 26.76 | 3 |
| 14 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 13 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 12 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 11 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2 |
| 08 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 3 |
| 07 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 06 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 05 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 04 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 01 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 28 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 27 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 26 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 23 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 22 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 21 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 20 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 16 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 15 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 14 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 13 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 09 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 08 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 07 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 06 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 02 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 01 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 31 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 30 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 29 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 26 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 25 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 24 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 23 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 22 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 17 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 16 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 12 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 11 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 10 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 09 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 08 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 05 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 04 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 02 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 29 Dec 2023 | 25.60 | 25.60 | 25.46 | 25.46 | 25.46 | 1 |
| 28 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 27 Dec 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 26 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 21 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 20 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 19 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 18 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 15 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 14 Dec 2023 | 25.60 | 25.91 | 25.60 | 25.91 | 25.91 | 2 |
| 13 Dec 2023 | 24.60 | 24.60 | 24.48 | 24.48 | 24.48 | 1 |
| 12 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 11 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 08 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 07 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| *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.