Singapore markets close in 1 hour 56 minutes
Straits Times Index
3,297.92 -16.13 (-0.49%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,209.34 -426.88 (-2.17%) FTSE 100
8,424.20 0.00 (0.00%) Bitcoin USD
71,197.39 +4,687.58 (+7.05%) CMC Crypto 200
1,531.63 +43.09 (+2.89%)
Silver TAS Futures,Jul-2024 (SITN24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 10.00 | 10.00 | 10.00 | 10.00 | 782 |
| 17 May 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 782 |
| 16 May 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 1,146 |
| 15 May 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 522 |
| 14 May 2024 | 0.00 | 6.00 | 0.00 | 0.00 | 0.00 | 1,020 |
| 13 May 2024 | 0.00 | 0.00 | -7.00 | 0.00 | 0.00 | 438 |
| 10 May 2024 | 0.00 | 3.00 | -4.00 | 0.00 | 0.00 | 304 |
| 09 May 2024 | 0.00 | 1.00 | -4.00 | 0.00 | 0.00 | 726 |
| 08 May 2024 | 0.00 | 1.00 | -7.00 | 0.00 | 0.00 | 895 |
| 07 May 2024 | 0.00 | 2.00 | -7.00 | 0.00 | 0.00 | 615 |
| 06 May 2024 | 0.00 | 2.00 | -7.00 | 0.00 | 0.00 | 725 |
| 03 May 2024 | 0.00 | 7.00 | -1.00 | 0.00 | 0.00 | 696 |
| 02 May 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 329 |
| 01 May 2024 | 0.00 | 1.00 | -1.00 | 0.00 | 0.00 | 459 |
| 30 Apr 2024 | 0.00 | 2.00 | -9.00 | 0.00 | 0.00 | 396 |
| 29 Apr 2024 | 0.00 | 4.00 | 0.00 | 0.00 | 0.00 | 1,402 |
| 26 Apr 2024 | 0.00 | 3.00 | 0.00 | 0.00 | 0.00 | 357 |
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 431 |
| 24 Apr 2024 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 352 |
| 23 Apr 2024 | 0.00 | 3.00 | 0.00 | 0.00 | 0.00 | 543 |
| 22 Apr 2024 | 0.00 | 0.00 | -1.00 | 0.00 | 0.00 | 594 |
| 19 Apr 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 862 |
| 18 Apr 2024 | 0.00 | 1.00 | -3.00 | 0.00 | 0.00 | 287 |
| 17 Apr 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 335 |
| 16 Apr 2024 | 0.00 | 1.00 | -2.00 | 0.00 | 0.00 | 312 |
| 15 Apr 2024 | 0.00 | 2.00 | -2.00 | 0.00 | 0.00 | 377 |
| 12 Apr 2024 | 0.00 | 6.00 | -1.00 | 0.00 | 0.00 | 185 |
| 11 Apr 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 466 |
| 10 Apr 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 1,638 |
| 09 Apr 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 2,138 |
| 08 Apr 2024 | 0.00 | 7.00 | 0.00 | 0.00 | 0.00 | 1,886 |
| 05 Apr 2024 | 0.00 | 2.00 | 0.00 | 0.00 | 0.00 | 2,706 |
| 04 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4,646 |
| 03 Apr 2024 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | 94 |
| 02 Apr 2024 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 217 |
| 01 Apr 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 162 |
| 28 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100 |
| 27 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 64 |
| 26 Mar 2024 | 1.00 | 1.00 | -1.00 | 0.00 | 0.00 | 50 |
| 25 Mar 2024 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | 176 |
| 22 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 76 |
| 21 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 102 |
| 20 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6 |
| 19 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15 |
| 18 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23 |
| 15 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16 |
| 14 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 13 Mar 2024 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | 11 |
| 12 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 128 |
| 11 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 83 |
| 08 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 07 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 64 |
| 06 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 52 |
| 05 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4 |
| 04 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 44 |
| 01 Mar 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33 |
| 29 Feb 2024 | 1.00 | 1.00 | -1.00 | 0.00 | 0.00 | 5 |
| 28 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 61 |
| 27 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 102 |
| 26 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19 |
| 23 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 72 |
| 22 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4 |
| 21 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 20 Feb 2024 | -1.00 | 0.00 | -1.00 | 0.00 | 0.00 | - |
| 16 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27 |
| 15 Feb 2024 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | - |
| 14 Feb 2024 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 6 |
| 13 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3 |
| 12 Feb 2024 | 0.00 | 1.00 | 0.00 | 0.00 | 0.00 | 38 |
| 09 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 37 |
| 08 Feb 2024 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | 201 |
| 07 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 49 |
| 06 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 05 Feb 2024 | -1.00 | 0.00 | -1.00 | 0.00 | 0.00 | - |
| 02 Feb 2024 | -1.00 | 0.00 | -1.00 | 0.00 | 0.00 | 11 |
| 01 Feb 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5 |
| 31 Jan 2024 | 1.00 | 1.00 | 0.00 | 0.00 | 0.00 | 2 |
| 30 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6 |
| 29 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3 |
| 26 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4 |
| 25 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4 |
| 24 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 23 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1 |
| 22 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8 |
| 19 Jan 2024 | -1.00 | 0.00 | -1.00 | 0.00 | 0.00 | - |
| 18 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1 |
| 17 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 16 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 12 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5 |
| 11 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 46 |
| 10 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 09 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 64 |
| 08 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 38 |
| 05 Jan 2024 | -1.00 | 0.00 | -1.00 | 0.00 | 0.00 | 47 |
| 04 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2 |
| 03 Jan 2024 | -1.00 | 0.00 | -1.00 | 0.00 | 0.00 | 5 |
| 02 Jan 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 43 |
| 29 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| 28 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13 |
| 27 Dec 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| *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.