Yahoo

Mail

Singapore markets closed

Straits Times Index
3,246.51
-26.97(-0.82%)
Nikkei
28,930.33
-11.81(-0.04%)
Hang Seng
19,773.03
+9.12(+0.05%)
FTSE 100
7,550.37
+8.52(+0.11%)
BTC-USD
20,882.65
-2,335.38(-10.06%)
CMC Crypto 200
504.88
-36.72(-6.78%)

WORK

Quiet quitting: Why doing less at work could be good for you — and your employer

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	19.470	19.480	18.925	18.965	18.965	54,102
18 Aug 2022	19.740	19.885	19.410	19.464	19.464	49,570
17 Aug 2022	20.105	20.240	19.630	19.731	19.731	49,570
16 Aug 2022	20.230	20.250	19.860	20.085	20.085	41,920
15 Aug 2022	20.805	20.870	20.020	20.272	20.272	55,089
12 Aug 2022	20.260	20.850	20.190	20.698	20.698	46,590
11 Aug 2022	20.575	20.605	20.190	20.349	20.349	56,532
10 Aug 2022	20.500	20.830	20.315	20.742	20.742	65,018
09 Aug 2022	20.695	20.740	20.400	20.482	20.482	53,846
08 Aug 2022	19.840	20.745	19.745	20.614	20.614	68,066
05 Aug 2022	20.160	20.280	19.470	19.842	19.842	62,128
04 Aug 2022	20.045	20.380	19.930	20.122	20.122	49,819
03 Aug 2022	19.955	20.140	19.750	19.894	19.894	47,270
02 Aug 2022	20.340	20.495	19.915	20.139	20.139	64,539
01 Aug 2022	20.335	20.510	20.065	20.362	20.362	58,521
29 Jul 2022	19.990	20.350	19.825	20.197	20.197	64,588
28 Jul 2022	19.050	20.000	19.010	19.868	19.868	86,522
27 Jul 2022	18.535	19.095	18.360	18.600	18.600	62,255
26 Jul 2022	18.330	18.620	18.285	18.535	18.535	40,820
25 Jul 2022	18.540	18.675	18.195	18.328	18.328	43,124
22 Jul 2022	18.785	18.880	18.420	18.617	18.617	47,275
21 Jul 2022	18.610	18.805	18.120	18.719	18.719	58,417
20 Jul 2022	18.695	19.030	18.565	18.668	18.668	42,473
19 Jul 2022	18.655	18.845	18.510	18.713	18.713	36,800
18 Jul 2022	18.675	18.950	18.585	18.840	18.840	42,250
15 Jul 2022	18.335	18.695	18.095	18.594	18.594	53,068
14 Jul 2022	19.180	19.180	18.010	18.225	18.225	82,273
13 Jul 2022	18.870	19.360	18.790	19.194	19.194	63,754
12 Jul 2022	19.055	19.135	18.630	18.958	18.958	53,267
11 Jul 2022	19.265	19.310	19.015	19.132	19.132	38,596
08 Jul 2022	19.170	19.390	18.935	19.236	19.236	43,105
07 Jul 2022	19.170	19.435	19.035	19.188	19.188	42,480
06 Jul 2022	19.155	19.325	18.705	19.159	19.159	66,245
05 Jul 2022	19.880	20.100	18.970	19.121	19.121	85,003
04 Jul 2022	-	-	-	-	-	-
01 Jul 2022	20.290	20.290	19.295	19.667	19.667	75,674
30 Jun 2022	20.725	20.785	20.145	20.352	20.352	61,095
29 Jun 2022	20.840	21.065	20.610	20.738	20.738	53,003
28 Jun 2022	21.195	21.370	20.800	20.872	20.872	41,101
27 Jun 2022	21.245	21.575	21.125	21.187	21.187	34,892
24 Jun 2022	20.980	21.245	20.600	21.159	21.159	29,797
23 Jun 2022	21.475	21.560	20.935	21.091	21.091	29,602
22 Jun 2022	21.735	21.760	21.285	21.497	21.497	23,262
21 Jun 2022	21.625	22.030	21.525	21.851	21.851	20,042
20 Jun 2022	21.625	21.815	21.525	21.665	21.665	13,284
17 Jun 2022	22.060	22.060	21.655	21.681	21.681	13,284
16 Jun 2022	21.770	22.065	21.400	21.975	21.975	14,249
15 Jun 2022	21.085	21.920	21.060	21.502	21.502	17,095
14 Jun 2022	21.125	21.450	20.935	21.042	21.042	16,630
13 Jun 2022	22.110	22.125	21.005	21.348	21.348	22,048
10 Jun 2022	21.815	22.105	21.355	22.024	22.024	17,751
09 Jun 2022	22.165	22.225	21.640	21.910	21.910	20,058
08 Jun 2022	22.355	22.370	21.895	22.190	22.190	13,463
07 Jun 2022	22.180	22.385	21.940	22.275	22.275	18,291
06 Jun 2022	22.040	22.655	22.020	22.187	22.187	7,505
03 Jun 2022	22.450	22.610	21.965	21.999	21.999	2,814
02 Jun 2022	21.960	22.465	21.890	22.366	22.366	3,399
01 Jun 2022	21.625	22.085	21.510	22.007	22.007	6,508
31 May 2022	22.210	22.385	21.560	21.781	21.781	4,099
30 May 2022	-	-	-	-	-	-
27 May 2022	22.125	22.560	22.035	22.191	22.191	3,088
26 May 2022	22.080	22.150	21.820	22.059	22.059	3,054
25 May 2022	22.230	22.230	21.820	21.963	21.963	3,076
24 May 2022	21.855	22.305	21.770	22.156	22.156	2,600
23 May 2022	21.900	22.295	21.755	21.816	21.816	2,897
20 May 2022	22.040	22.150	21.680	21.768	21.768	2,069
19 May 2022	21.440	22.080	21.350	22.002	22.002	1,987
18 May 2022	21.740	21.805	21.485	21.637	21.637	2,057
17 May 2022	21.680	21.995	21.615	21.839	21.839	2,189
16 May 2022	21.190	21.760	20.950	21.640	21.640	1,325
13 May 2022	20.805	21.185	20.525	21.090	21.090	2,002
12 May 2022	21.585	21.715	20.700	20.866	20.866	4,306
11 May 2022	21.360	22.050	21.300	21.673	21.673	4,141
10 May 2022	21.860	22.170	21.255	21.518	21.518	2,874
09 May 2022	22.435	22.455	21.765	21.918	21.918	2,587
06 May 2022	22.610	22.745	22.215	22.462	22.462	2,130
05 May 2022	23.110	23.400	22.445	22.540	22.540	3,140
04 May 2022	22.700	23.210	22.320	22.496	22.496	2,498
03 May 2022	22.765	22.965	22.525	22.747	22.747	1,378
02 May 2022	22.840	22.920	22.210	22.657	22.657	1,343
29 Apr 2022	23.310	23.705	22.800	23.156	23.156	1,542
28 Apr 2022	23.525	23.525	23.045	23.252	23.252	1,760
27 Apr 2022	23.780	23.820	23.400	23.570	23.570	673
26 Apr 2022	23.965	24.085	23.565	23.656	23.656	824
25 Apr 2022	24.335	24.335	23.585	23.798	23.798	1,778
22 Apr 2022	24.785	24.810	24.260	24.397	24.397	1,243
21 Apr 2022	25.300	25.345	24.670	24.783	24.783	1,155
20 Apr 2022	25.395	25.505	25.155	25.433	25.433	1,464
19 Apr 2022	26.135	26.280	25.410	25.556	25.556	1,493
18 Apr 2022	26.005	26.650	26.005	26.316	26.316	893
14 Apr 2022	26.115	26.230	25.655	25.868	25.868	726
13 Apr 2022	25.755	26.215	25.755	26.197	26.197	1,826
12 Apr 2022	25.520	25.945	25.205	25.899	25.899	1,075
11 Apr 2022	25.150	25.690	24.980	25.149	25.149	900
08 Apr 2022	24.870	25.010	24.720	24.996	24.996	767
07 Apr 2022	24.740	24.930	24.580	24.904	24.904	680
06 Apr 2022	24.655	24.745	24.425	24.620	24.620	400
05 Apr 2022	24.960	25.235	24.570	24.693	24.693	668
04 Apr 2022	24.860	25.125	24.560	24.743	24.743	501
01 Apr 2022	25.120	25.120	24.775	24.801	24.801	362
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.51-26.97(-0.82%)

Nikkei28,930.33-11.81(-0.04%)

Hang Seng19,773.03+9.12(+0.05%)

FTSE 1007,550.37+8.52(+0.11%)

BTC-USD20,882.65-2,335.38(-10.06%)

CMC Crypto 200504.88-36.72(-6.78%)

Quiet quitting: Why doing less at work could be good for you — and your employer

Silver Sep 22 (SIU22.CMX)

Straits Times Index
3,246.51
-26.97(-0.82%)

Nikkei
28,930.33
-11.81(-0.04%)

Hang Seng
19,773.03
+9.12(+0.05%)

FTSE 100
7,550.37
+8.52(+0.11%)

BTC-USD
20,882.65
-2,335.38(-10.06%)

CMC Crypto 200
504.88
-36.72(-6.78%)