Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,931.97 +2,870.75 (+4.70%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Silver Jul 26 (SIN26.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 12:21AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 18 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 17 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 16 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 15 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 12 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 11 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 10 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 09 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 08 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 05 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 04 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 03 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 02 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 01 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 28 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 27 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 26 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 25 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 22 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 21 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 20 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 19 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 18 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 15 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 14 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 13 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 12 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 11 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 08 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 07 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 06 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 05 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 04 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 01 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 29 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 28 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 27 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 26 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 23 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 22 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 21 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 20 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 16 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 15 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 14 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 13 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 12 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 09 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 08 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 07 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 06 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 05 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 02 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 01 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 31 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 30 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 29 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 26 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 25 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 24 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 22 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 18 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 17 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 12 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 11 Jan 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 10 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 09 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 08 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 04 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 03 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 02 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 29 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 28 Dec 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 27 Dec 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 26 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 22 Dec 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 21 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 20 Dec 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 19 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 18 Dec 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 15 Dec 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 14 Dec 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 13 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 12 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 11 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 07 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 06 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 05 Dec 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 04 Dec 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 01 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 30 Nov 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 29 Nov 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 28 Nov 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 27 Nov 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| *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.