Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,310.29 +63.61 (+1.21%) Dow
39,926.78 +368.67 (+0.93%) Nasdaq
16,745.29 +234.11 (+1.42%) Bitcoin USD
66,102.49 +4,520.23 (+7.34%) CMC Crypto 200
1,391.38 +123.44 (+9.74%)
Silver Sep 24 (SIU24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 29.14 | 30.27 | 28.96 | 30.27 | 30.27 | 4,975 |
| 14 May 2024 | 28.75 | 29.26 | 28.62 | 28.99 | 28.99 | 2,595 |
| 13 May 2024 | 28.74 | 28.91 | 28.48 | 28.74 | 28.74 | 2,595 |
| 10 May 2024 | 28.83 | 29.29 | 28.57 | 28.80 | 28.80 | 3,336 |
| 09 May 2024 | 27.89 | 28.86 | 27.84 | 28.66 | 28.66 | 5,296 |
| 08 May 2024 | 27.76 | 28.00 | 27.55 | 27.89 | 27.89 | 2,723 |
| 07 May 2024 | 27.98 | 28.05 | 27.67 | 27.83 | 27.83 | 2,679 |
| 06 May 2024 | 27.08 | 28.00 | 26.94 | 27.90 | 27.90 | 2,859 |
| 03 May 2024 | 27.20 | 27.38 | 26.64 | 26.97 | 26.97 | 2,781 |
| 02 May 2024 | 27.23 | 27.33 | 26.55 | 27.11 | 27.11 | 2,749 |
| 01 May 2024 | 26.91 | 27.53 | 26.86 | 27.03 | 27.03 | 1,195 |
| 30 Apr 2024 | 27.70 | 27.72 | 26.82 | 26.93 | 26.93 | 2,747 |
| 29 Apr 2024 | 27.75 | 28.01 | 27.52 | 27.94 | 27.94 | 1,456 |
| 26 Apr 2024 | 27.99 | 28.31 | 27.69 | 27.82 | 27.82 | 1,555 |
| 25 Apr 2024 | 27.80 | 28.15 | 27.56 | 27.92 | 27.92 | 1,138 |
| 24 Apr 2024 | 27.87 | 28.02 | 27.67 | 27.90 | 27.90 | 1,130 |
| 23 Apr 2024 | 27.88 | 27.96 | 27.27 | 27.91 | 27.91 | 1,540 |
| 22 Apr 2024 | 29.14 | 29.15 | 27.72 | 27.80 | 27.80 | 1,827 |
| 19 Apr 2024 | 28.83 | 29.42 | 28.70 | 29.41 | 29.41 | 1,211 |
| 18 Apr 2024 | 28.90 | 29.29 | 28.78 | 28.94 | 28.94 | 819 |
| 17 Apr 2024 | 28.79 | 29.45 | 28.76 | 28.96 | 28.96 | 1,026 |
| 16 Apr 2024 | 29.65 | 29.65 | 28.60 | 28.94 | 28.94 | 1,221 |
| 15 Apr 2024 | 28.82 | 29.50 | 28.29 | 29.28 | 29.28 | 1,322 |
| 12 Apr 2024 | 29.16 | 30.50 | 28.64 | 28.90 | 28.90 | 3,637 |
| 11 Apr 2024 | 28.45 | 29.11 | 28.45 | 28.81 | 28.81 | 1,190 |
| 10 Apr 2024 | 28.64 | 29.17 | 28.20 | 28.61 | 28.61 | 2,147 |
| 09 Apr 2024 | 28.50 | 28.99 | 28.28 | 28.54 | 28.54 | 1,926 |
| 08 Apr 2024 | 28.08 | 28.75 | 27.50 | 28.36 | 28.36 | 4,794 |
| 05 Apr 2024 | 27.56 | 28.15 | 27.02 | 28.05 | 28.05 | 2,650 |
| 04 Apr 2024 | 27.92 | 27.92 | 27.36 | 27.78 | 27.78 | 1,224 |
| 03 Apr 2024 | 26.84 | 27.70 | 26.74 | 27.58 | 27.58 | 1,873 |
| 02 Apr 2024 | 25.74 | 26.75 | 25.74 | 26.43 | 26.43 | 1,898 |
| 01 Apr 2024 | 25.64 | 25.98 | 25.35 | 25.56 | 25.56 | 775 |
| 28 Mar 2024 | 25.15 | 25.58 | 25.00 | 25.40 | 25.40 | 910 |
| 27 Mar 2024 | 25.00 | 25.24 | 24.95 | 25.23 | 25.23 | 503 |
| 26 Mar 2024 | 25.26 | 25.48 | 25.01 | 25.10 | 25.10 | 2,572 |
| 25 Mar 2024 | 25.27 | 25.45 | 25.27 | 25.37 | 25.37 | 337 |
| 22 Mar 2024 | 25.30 | 25.57 | 25.06 | 25.32 | 25.32 | 584 |
| 21 Mar 2024 | 26.40 | 26.45 | 25.30 | 25.48 | 25.48 | 1,056 |
| 20 Mar 2024 | 25.63 | 26.22 | 25.42 | 25.58 | 25.58 | 828 |
| 19 Mar 2024 | 25.82 | 25.82 | 25.41 | 25.61 | 25.61 | 1,059 |
| 18 Mar 2024 | 25.79 | 25.97 | 25.67 | 25.74 | 25.74 | 1,061 |
| 15 Mar 2024 | 25.67 | 26.07 | 25.66 | 25.85 | 25.85 | 1,402 |
| 14 Mar 2024 | 25.70 | 25.71 | 25.48 | 25.52 | 25.52 | 1,062 |
| 13 Mar 2024 | 24.83 | 25.72 | 24.77 | 25.62 | 25.62 | 2,117 |
| 12 Mar 2024 | 25.17 | 25.33 | 24.69 | 24.84 | 24.84 | 1,499 |
| 11 Mar 2024 | 24.98 | 25.17 | 24.94 | 25.16 | 25.16 | 2,100 |
| 08 Mar 2024 | 25.02 | 25.18 | 24.87 | 24.99 | 24.99 | 1,106 |
| 07 Mar 2024 | 24.90 | 25.17 | 24.67 | 25.02 | 25.02 | 1,649 |
| 06 Mar 2024 | 24.31 | 24.94 | 24.23 | 24.94 | 24.94 | 738 |
| 05 Mar 2024 | 24.44 | 24.88 | 24.33 | 24.42 | 24.42 | 1,167 |
| 04 Mar 2024 | 23.68 | 24.58 | 23.68 | 24.43 | 24.43 | 746 |
| 01 Mar 2024 | 23.34 | 23.88 | 23.16 | 23.80 | 23.80 | 423 |
| 29 Feb 2024 | 23.11 | 23.42 | 22.95 | 23.32 | 23.32 | 363 |
| 28 Feb 2024 | 23.09 | 23.14 | 22.92 | 23.07 | 23.07 | 326 |
| 27 Feb 2024 | 23.22 | 23.35 | 23.10 | 23.19 | 23.19 | 576 |
| 26 Feb 2024 | 23.50 | 23.50 | 23.13 | 23.17 | 23.17 | 419 |
| 23 Feb 2024 | 23.32 | 23.65 | 23.22 | 23.62 | 23.62 | 771 |
| 22 Feb 2024 | 23.58 | 23.79 | 23.42 | 23.42 | 23.42 | 233 |
| 21 Feb 2024 | 23.83 | 23.83 | 23.48 | 23.51 | 23.51 | 742 |
| 20 Feb 2024 | 24.07 | 24.07 | 23.63 | 23.77 | 23.77 | 468 |
| 16 Feb 2024 | 23.65 | 24.16 | 23.58 | 24.11 | 24.11 | 258 |
| 15 Feb 2024 | 23.15 | 23.73 | 23.11 | 23.59 | 23.59 | 906 |
| 14 Feb 2024 | 22.66 | 23.15 | 22.65 | 23.03 | 23.03 | 262 |
| 13 Feb 2024 | 23.57 | 23.57 | 22.72 | 22.80 | 22.80 | 1,057 |
| 12 Feb 2024 | 23.50 | 23.76 | 23.27 | 23.41 | 23.41 | 765 |
| 09 Feb 2024 | 23.33 | 23.38 | 23.07 | 23.23 | 23.23 | 991 |
| 08 Feb 2024 | 22.95 | 23.28 | 22.84 | 23.27 | 23.27 | 1,247 |
| 07 Feb 2024 | 23.13 | 23.15 | 22.92 | 22.99 | 22.99 | 1,180 |
| 06 Feb 2024 | 23.08 | 23.20 | 23.05 | 23.11 | 23.11 | 1,291 |
| 05 Feb 2024 | 23.17 | 23.24 | 23.00 | 23.05 | 23.05 | 335 |
| 02 Feb 2024 | 23.93 | 23.93 | 23.16 | 23.43 | 23.43 | 227 |
| 01 Feb 2024 | 23.73 | 23.97 | 23.36 | 23.85 | 23.85 | 366 |
| 31 Jan 2024 | 23.84 | 24.02 | 23.79 | 23.80 | 23.80 | 366 |
| 30 Jan 2024 | 23.97 | 24.04 | 23.85 | 23.86 | 23.86 | 528 |
| 29 Jan 2024 | 23.70 | 23.95 | 23.61 | 23.88 | 23.88 | 320 |
| 26 Jan 2024 | 23.64 | 23.64 | 23.47 | 23.50 | 23.50 | 195 |
| 25 Jan 2024 | 23.53 | 23.73 | 23.53 | 23.55 | 23.55 | 306 |
| 24 Jan 2024 | 23.19 | 23.65 | 23.19 | 23.51 | 23.51 | 268 |
| 23 Jan 2024 | 23.16 | 23.20 | 23.03 | 23.09 | 23.09 | 295 |
| 22 Jan 2024 | 22.94 | 23.00 | 22.69 | 22.92 | 22.92 | 383 |
| 19 Jan 2024 | 23.58 | 23.58 | 23.23 | 23.34 | 23.34 | 182 |
| 18 Jan 2024 | 23.39 | 23.44 | 23.39 | 23.43 | 23.43 | 233 |
| 17 Jan 2024 | 23.39 | 23.47 | 23.30 | 23.30 | 23.30 | 78 |
| 16 Jan 2024 | 24.06 | 24.06 | 23.66 | 23.73 | 23.73 | 450 |
| 12 Jan 2024 | 23.65 | 24.24 | 23.62 | 23.96 | 23.96 | 448 |
| 11 Jan 2024 | 23.90 | 23.90 | 23.35 | 23.35 | 23.35 | 272 |
| 10 Jan 2024 | 23.79 | 23.82 | 23.72 | 23.72 | 23.72 | 326 |
| 09 Jan 2024 | 24.20 | 24.20 | 23.75 | 23.75 | 23.75 | 557 |
| 08 Jan 2024 | 23.85 | 24.06 | 23.76 | 23.97 | 23.97 | 633 |
| 05 Jan 2024 | 23.89 | 24.34 | 23.89 | 23.98 | 23.98 | 541 |
| 04 Jan 2024 | 23.88 | 23.89 | 23.59 | 23.85 | 23.85 | 161 |
| 03 Jan 2024 | 24.56 | 24.56 | 23.82 | 23.82 | 23.82 | 374 |
| 02 Jan 2024 | 24.90 | 24.93 | 24.62 | 24.63 | 24.63 | 521 |
| 29 Dec 2023 | 24.57 | 24.86 | 24.49 | 24.75 | 24.75 | 429 |
| 28 Dec 2023 | 25.20 | 25.22 | 25.04 | 25.04 | 25.04 | 70 |
| 27 Dec 2023 | 25.11 | 25.35 | 25.05 | 25.31 | 25.31 | 188 |
| 26 Dec 2023 | 25.34 | 25.34 | 25.06 | 25.06 | 25.06 | 20 |
| 22 Dec 2023 | 25.36 | 25.49 | 25.23 | 25.23 | 25.23 | 77 |
| 21 Dec 2023 | 25.31 | 25.36 | 25.25 | 25.25 | 25.25 | 110 |
| *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.