Singapore markets closed

Silver Sep 22 (SIU22.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
18.965-0.499 (-2.56%)
As of 04:59PM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202219.47019.48018.92518.96518.96554,102
18 Aug 202219.74019.88519.41019.46419.46449,570
17 Aug 202220.10520.24019.63019.73119.73149,570
16 Aug 202220.23020.25019.86020.08520.08541,920
15 Aug 202220.80520.87020.02020.27220.27255,089
12 Aug 202220.26020.85020.19020.69820.69846,590
11 Aug 202220.57520.60520.19020.34920.34956,532
10 Aug 202220.50020.83020.31520.74220.74265,018
09 Aug 202220.69520.74020.40020.48220.48253,846
08 Aug 202219.84020.74519.74520.61420.61468,066
05 Aug 202220.16020.28019.47019.84219.84262,128
04 Aug 202220.04520.38019.93020.12220.12249,819
03 Aug 202219.95520.14019.75019.89419.89447,270
02 Aug 202220.34020.49519.91520.13920.13964,539
01 Aug 202220.33520.51020.06520.36220.36258,521
29 Jul 202219.99020.35019.82520.19720.19764,588
28 Jul 202219.05020.00019.01019.86819.86886,522
27 Jul 202218.53519.09518.36018.60018.60062,255
26 Jul 202218.33018.62018.28518.53518.53540,820
25 Jul 202218.54018.67518.19518.32818.32843,124
22 Jul 202218.78518.88018.42018.61718.61747,275
21 Jul 202218.61018.80518.12018.71918.71958,417
20 Jul 202218.69519.03018.56518.66818.66842,473
19 Jul 202218.65518.84518.51018.71318.71336,800
18 Jul 202218.67518.95018.58518.84018.84042,250
15 Jul 202218.33518.69518.09518.59418.59453,068
14 Jul 202219.18019.18018.01018.22518.22582,273
13 Jul 202218.87019.36018.79019.19419.19463,754
12 Jul 202219.05519.13518.63018.95818.95853,267
11 Jul 202219.26519.31019.01519.13219.13238,596
08 Jul 202219.17019.39018.93519.23619.23643,105
07 Jul 202219.17019.43519.03519.18819.18842,480
06 Jul 202219.15519.32518.70519.15919.15966,245
05 Jul 202219.88020.10018.97019.12119.12185,003
04 Jul 2022------
01 Jul 202220.29020.29019.29519.66719.66775,674
30 Jun 202220.72520.78520.14520.35220.35261,095
29 Jun 202220.84021.06520.61020.73820.73853,003
28 Jun 202221.19521.37020.80020.87220.87241,101
27 Jun 202221.24521.57521.12521.18721.18734,892
24 Jun 202220.98021.24520.60021.15921.15929,797
23 Jun 202221.47521.56020.93521.09121.09129,602
22 Jun 202221.73521.76021.28521.49721.49723,262
21 Jun 202221.62522.03021.52521.85121.85120,042
20 Jun 202221.62521.81521.52521.66521.66513,284
17 Jun 202222.06022.06021.65521.68121.68113,284
16 Jun 202221.77022.06521.40021.97521.97514,249
15 Jun 202221.08521.92021.06021.50221.50217,095
14 Jun 202221.12521.45020.93521.04221.04216,630
13 Jun 202222.11022.12521.00521.34821.34822,048
10 Jun 202221.81522.10521.35522.02422.02417,751
09 Jun 202222.16522.22521.64021.91021.91020,058
08 Jun 202222.35522.37021.89522.19022.19013,463
07 Jun 202222.18022.38521.94022.27522.27518,291
06 Jun 202222.04022.65522.02022.18722.1877,505
03 Jun 202222.45022.61021.96521.99921.9992,814
02 Jun 202221.96022.46521.89022.36622.3663,399
01 Jun 202221.62522.08521.51022.00722.0076,508
31 May 202222.21022.38521.56021.78121.7814,099
30 May 2022------
27 May 202222.12522.56022.03522.19122.1913,088
26 May 202222.08022.15021.82022.05922.0593,054
25 May 202222.23022.23021.82021.96321.9633,076
24 May 202221.85522.30521.77022.15622.1562,600
23 May 202221.90022.29521.75521.81621.8162,897
20 May 202222.04022.15021.68021.76821.7682,069
19 May 202221.44022.08021.35022.00222.0021,987
18 May 202221.74021.80521.48521.63721.6372,057
17 May 202221.68021.99521.61521.83921.8392,189
16 May 202221.19021.76020.95021.64021.6401,325
13 May 202220.80521.18520.52521.09021.0902,002
12 May 202221.58521.71520.70020.86620.8664,306
11 May 202221.36022.05021.30021.67321.6734,141
10 May 202221.86022.17021.25521.51821.5182,874
09 May 202222.43522.45521.76521.91821.9182,587
06 May 202222.61022.74522.21522.46222.4622,130
05 May 202223.11023.40022.44522.54022.5403,140
04 May 202222.70023.21022.32022.49622.4962,498
03 May 202222.76522.96522.52522.74722.7471,378
02 May 202222.84022.92022.21022.65722.6571,343
29 Apr 202223.31023.70522.80023.15623.1561,542
28 Apr 202223.52523.52523.04523.25223.2521,760
27 Apr 202223.78023.82023.40023.57023.570673
26 Apr 202223.96524.08523.56523.65623.656824
25 Apr 202224.33524.33523.58523.79823.7981,778
22 Apr 202224.78524.81024.26024.39724.3971,243
21 Apr 202225.30025.34524.67024.78324.7831,155
20 Apr 202225.39525.50525.15525.43325.4331,464
19 Apr 202226.13526.28025.41025.55625.5561,493
18 Apr 202226.00526.65026.00526.31626.316893
14 Apr 202226.11526.23025.65525.86825.868726
13 Apr 202225.75526.21525.75526.19726.1971,826
12 Apr 202225.52025.94525.20525.89925.8991,075
11 Apr 202225.15025.69024.98025.14925.149900
08 Apr 202224.87025.01024.72024.99624.996767
07 Apr 202224.74024.93024.58024.90424.904680
06 Apr 202224.65524.74524.42524.62024.620400
05 Apr 202224.96025.23524.57024.69324.693668
04 Apr 202224.86025.12524.56024.74324.743501
01 Apr 202225.12025.12024.77524.80124.801362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...