Singapore markets closed
Straits Times Index
3,326.61 -3.48 (-0.10%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,933.93 -108.80 (-0.16%) CMC Crypto 200
1,460.61 -24.08 (-1.62%)
Silver Sep 24 (SIU24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 04:59AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 32.640 | 32.840 | 32.360 | 32.525 | 32.525 | 884 |
| 28 May 2024 | 30.895 | 32.785 | 30.895 | 32.479 | 32.479 | 2,585 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 30.640 | 31.150 | 30.575 | 30.827 | 30.827 | 2,585 |
| 23 May 2024 | 31.280 | 31.505 | 30.590 | 30.779 | 30.779 | 4,554 |
| 22 May 2024 | 32.570 | 32.760 | 31.295 | 31.828 | 31.828 | 5,873 |
| 21 May 2024 | 32.410 | 33.050 | 31.630 | 32.412 | 32.412 | 6,000 |
| 20 May 2024 | 32.115 | 33.015 | 31.500 | 32.761 | 32.761 | 6,845 |
| 17 May 2024 | 30.165 | 32.145 | 30.005 | 31.571 | 31.571 | 7,111 |
| 16 May 2024 | 30.215 | 30.385 | 29.850 | 30.173 | 30.173 | 3,173 |
| 15 May 2024 | 29.140 | 30.270 | 28.960 | 30.017 | 30.017 | 5,600 |
| 14 May 2024 | 28.755 | 29.265 | 28.620 | 28.994 | 28.994 | 3,931 |
| 13 May 2024 | 28.735 | 28.910 | 28.480 | 28.736 | 28.736 | 2,595 |
| 10 May 2024 | 28.835 | 29.290 | 28.570 | 28.799 | 28.799 | 3,336 |
| 09 May 2024 | 27.885 | 28.865 | 27.840 | 28.657 | 28.657 | 5,296 |
| 08 May 2024 | 27.760 | 28.000 | 27.545 | 27.891 | 27.891 | 2,723 |
| 07 May 2024 | 27.980 | 28.045 | 27.675 | 27.831 | 27.831 | 2,679 |
| 06 May 2024 | 27.085 | 28.005 | 26.945 | 27.898 | 27.898 | 2,859 |
| 03 May 2024 | 27.205 | 27.375 | 26.640 | 26.972 | 26.972 | 2,781 |
| 02 May 2024 | 27.225 | 27.335 | 26.550 | 27.109 | 27.109 | 2,749 |
| 01 May 2024 | 26.905 | 27.530 | 26.860 | 27.028 | 27.028 | 1,195 |
| 30 Apr 2024 | 27.700 | 27.720 | 26.820 | 26.935 | 26.935 | 2,747 |
| 29 Apr 2024 | 27.755 | 28.015 | 27.525 | 27.942 | 27.942 | 1,456 |
| 26 Apr 2024 | 27.990 | 28.305 | 27.690 | 27.821 | 27.821 | 1,555 |
| 25 Apr 2024 | 27.800 | 28.150 | 27.555 | 27.917 | 27.917 | 1,138 |
| 24 Apr 2024 | 27.870 | 28.020 | 27.675 | 27.902 | 27.902 | 1,130 |
| 23 Apr 2024 | 27.880 | 27.960 | 27.275 | 27.913 | 27.913 | 1,540 |
| 22 Apr 2024 | 29.135 | 29.150 | 27.720 | 27.800 | 27.800 | 1,827 |
| 19 Apr 2024 | 28.835 | 29.415 | 28.700 | 29.410 | 29.410 | 1,211 |
| 18 Apr 2024 | 28.900 | 29.290 | 28.785 | 28.945 | 28.945 | 819 |
| 17 Apr 2024 | 28.790 | 29.450 | 28.760 | 28.963 | 28.963 | 1,026 |
| 16 Apr 2024 | 29.645 | 29.645 | 28.600 | 28.938 | 28.938 | 1,221 |
| 15 Apr 2024 | 28.820 | 29.500 | 28.290 | 29.281 | 29.281 | 1,322 |
| 12 Apr 2024 | 29.160 | 30.495 | 28.635 | 28.897 | 28.897 | 3,637 |
| 11 Apr 2024 | 28.450 | 29.115 | 28.450 | 28.810 | 28.810 | 1,190 |
| 10 Apr 2024 | 28.635 | 29.165 | 28.205 | 28.612 | 28.612 | 2,147 |
| 09 Apr 2024 | 28.500 | 28.985 | 28.285 | 28.541 | 28.541 | 1,926 |
| 08 Apr 2024 | 28.080 | 28.755 | 27.500 | 28.362 | 28.362 | 4,794 |
| 05 Apr 2024 | 27.555 | 28.145 | 27.020 | 28.050 | 28.050 | 2,650 |
| 04 Apr 2024 | 27.925 | 27.925 | 27.360 | 27.776 | 27.776 | 1,224 |
| 03 Apr 2024 | 26.845 | 27.705 | 26.735 | 27.581 | 27.581 | 1,873 |
| 02 Apr 2024 | 25.735 | 26.755 | 25.735 | 26.427 | 26.427 | 1,898 |
| 01 Apr 2024 | 25.640 | 25.975 | 25.350 | 25.558 | 25.558 | 775 |
| 28 Mar 2024 | 25.145 | 25.575 | 25.000 | 25.399 | 25.399 | 910 |
| 27 Mar 2024 | 25.000 | 25.235 | 24.955 | 25.232 | 25.232 | 503 |
| 26 Mar 2024 | 25.260 | 25.475 | 25.010 | 25.101 | 25.101 | 2,572 |
| 25 Mar 2024 | 25.270 | 25.450 | 25.270 | 25.368 | 25.368 | 337 |
| 22 Mar 2024 | 25.300 | 25.565 | 25.060 | 25.316 | 25.316 | 584 |
| 21 Mar 2024 | 26.400 | 26.450 | 25.300 | 25.481 | 25.481 | 1,056 |
| 20 Mar 2024 | 25.625 | 26.215 | 25.425 | 25.575 | 25.575 | 828 |
| 19 Mar 2024 | 25.820 | 25.820 | 25.405 | 25.607 | 25.607 | 1,059 |
| 18 Mar 2024 | 25.790 | 25.965 | 25.665 | 25.737 | 25.737 | 1,061 |
| 15 Mar 2024 | 25.670 | 26.070 | 25.655 | 25.849 | 25.849 | 1,402 |
| 14 Mar 2024 | 25.705 | 25.710 | 25.475 | 25.522 | 25.522 | 1,062 |
| 13 Mar 2024 | 24.825 | 25.715 | 24.775 | 25.616 | 25.616 | 2,117 |
| 12 Mar 2024 | 25.165 | 25.335 | 24.690 | 24.842 | 24.842 | 1,499 |
| 11 Mar 2024 | 24.975 | 25.170 | 24.940 | 25.162 | 25.162 | 2,100 |
| 08 Mar 2024 | 25.020 | 25.180 | 24.870 | 24.992 | 24.992 | 1,106 |
| 07 Mar 2024 | 24.900 | 25.165 | 24.675 | 25.022 | 25.022 | 1,649 |
| 06 Mar 2024 | 24.305 | 24.940 | 24.230 | 24.937 | 24.937 | 738 |
| 05 Mar 2024 | 24.440 | 24.875 | 24.330 | 24.424 | 24.424 | 1,167 |
| 04 Mar 2024 | 23.680 | 24.585 | 23.680 | 24.435 | 24.435 | 746 |
| 01 Mar 2024 | 23.340 | 23.880 | 23.160 | 23.795 | 23.795 | 423 |
| 29 Feb 2024 | 23.110 | 23.415 | 22.950 | 23.320 | 23.320 | 363 |
| 28 Feb 2024 | 23.095 | 23.140 | 22.915 | 23.068 | 23.068 | 326 |
| 27 Feb 2024 | 23.215 | 23.350 | 23.105 | 23.188 | 23.188 | 576 |
| 26 Feb 2024 | 23.500 | 23.500 | 23.125 | 23.169 | 23.169 | 419 |
| 23 Feb 2024 | 23.315 | 23.645 | 23.220 | 23.621 | 23.621 | 771 |
| 22 Feb 2024 | 23.580 | 23.790 | 23.420 | 23.421 | 23.421 | 233 |
| 21 Feb 2024 | 23.835 | 23.835 | 23.480 | 23.513 | 23.513 | 742 |
| 20 Feb 2024 | 24.065 | 24.065 | 23.625 | 23.769 | 23.769 | 468 |
| 16 Feb 2024 | 23.650 | 24.160 | 23.585 | 24.112 | 24.112 | 258 |
| 15 Feb 2024 | 23.145 | 23.725 | 23.115 | 23.591 | 23.591 | 906 |
| 14 Feb 2024 | 22.660 | 23.145 | 22.645 | 23.026 | 23.026 | 262 |
| 13 Feb 2024 | 23.565 | 23.570 | 22.715 | 22.800 | 22.800 | 1,057 |
| 12 Feb 2024 | 23.500 | 23.765 | 23.275 | 23.406 | 23.406 | 765 |
| 09 Feb 2024 | 23.335 | 23.380 | 23.065 | 23.229 | 23.229 | 991 |
| 08 Feb 2024 | 22.950 | 23.285 | 22.840 | 23.272 | 23.272 | 1,247 |
| 07 Feb 2024 | 23.125 | 23.150 | 22.925 | 22.994 | 22.994 | 1,180 |
| 06 Feb 2024 | 23.075 | 23.200 | 23.050 | 23.107 | 23.107 | 1,291 |
| 05 Feb 2024 | 23.165 | 23.235 | 23.000 | 23.051 | 23.051 | 335 |
| 02 Feb 2024 | 23.935 | 23.935 | 23.160 | 23.427 | 23.427 | 227 |
| 01 Feb 2024 | 23.730 | 23.970 | 23.365 | 23.855 | 23.855 | 366 |
| 31 Jan 2024 | 23.845 | 24.025 | 23.790 | 23.795 | 23.795 | 366 |
| 30 Jan 2024 | 23.970 | 24.040 | 23.855 | 23.859 | 23.859 | 528 |
| 29 Jan 2024 | 23.705 | 23.950 | 23.615 | 23.880 | 23.880 | 320 |
| 26 Jan 2024 | 23.640 | 23.640 | 23.465 | 23.500 | 23.500 | 195 |
| 25 Jan 2024 | 23.535 | 23.730 | 23.535 | 23.551 | 23.551 | 306 |
| 24 Jan 2024 | 23.190 | 23.650 | 23.190 | 23.514 | 23.514 | 268 |
| 23 Jan 2024 | 23.155 | 23.200 | 23.030 | 23.090 | 23.090 | 295 |
| 22 Jan 2024 | 22.945 | 23.005 | 22.695 | 22.924 | 22.924 | 383 |
| 19 Jan 2024 | 23.575 | 23.575 | 23.230 | 23.338 | 23.338 | 182 |
| 18 Jan 2024 | 23.385 | 23.440 | 23.385 | 23.432 | 23.432 | 233 |
| 17 Jan 2024 | 23.390 | 23.470 | 23.300 | 23.300 | 23.300 | 78 |
| 16 Jan 2024 | 24.060 | 24.060 | 23.660 | 23.727 | 23.727 | 450 |
| 12 Jan 2024 | 23.645 | 24.235 | 23.620 | 23.961 | 23.961 | 448 |
| 11 Jan 2024 | 23.895 | 23.895 | 23.350 | 23.350 | 23.350 | 272 |
| 10 Jan 2024 | 23.790 | 23.815 | 23.715 | 23.716 | 23.716 | 326 |
| 09 Jan 2024 | 24.200 | 24.200 | 23.750 | 23.750 | 23.750 | 557 |
| 08 Jan 2024 | 23.855 | 24.055 | 23.765 | 23.968 | 23.968 | 633 |
| *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.