Singapore markets closed

Silver Dec 22 (SIZ22.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
19.970-0.234 (-1.16%)
As of 09:28AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202220.37020.35019.84519.97019.9703,897
16 Aug 202220.37020.37020.00020.20420.2047,933
15 Aug 202220.98021.02020.17020.41220.4127,933
12 Aug 202220.43020.98020.33520.84520.8456,235
11 Aug 202220.71020.74520.34520.49920.49918,290
10 Aug 202220.64020.97020.48020.88920.88915,727
09 Aug 202220.82520.89520.55020.63120.63114,423
08 Aug 202219.94520.89019.89520.76420.76412,447
05 Aug 202220.27520.42019.62519.99419.99412,433
04 Aug 202220.15520.52020.09520.27520.2757,414
03 Aug 202220.08020.28019.91020.04520.0453,954
02 Aug 202220.46020.64020.08020.29220.2928,944
01 Aug 202220.50020.66020.23520.51220.5124,965
29 Jul 202220.12520.49019.97520.34420.3443,698
28 Jul 202219.18520.14519.17020.01820.0185,651
27 Jul 202218.68019.23518.51518.75018.7505,075
26 Jul 202218.45018.75518.44518.68618.6863,702
25 Jul 202218.64018.81518.35018.47418.4742,640
22 Jul 202218.87019.01018.56518.76018.7602,482
21 Jul 202218.74518.93518.26018.85718.8571,336
20 Jul 202218.83019.15018.70518.80818.8081,927
19 Jul 202218.79518.96018.67018.84818.8481,607
18 Jul 202218.80519.08518.71018.96318.9634,800
15 Jul 202218.49518.83518.25018.74118.7411,442
14 Jul 202219.27519.28018.17518.38618.3864,068
13 Jul 202219.00519.51518.94519.35719.3572,989
12 Jul 202219.21519.23518.80019.12119.1213,139
11 Jul 202219.37019.47519.18019.29719.2972,583
08 Jul 202219.35519.54019.11019.40519.4051,970
07 Jul 202219.30519.58519.19019.35219.3522,912
06 Jul 202219.31519.46018.87519.30819.3082,921
05 Jul 202220.04520.25019.13519.27519.2752,868
04 Jul 2022------
01 Jul 202220.34020.36519.45019.82419.8243,435
30 Jun 202220.89520.93020.30520.50720.5072,903
29 Jun 202220.94021.23520.78020.90120.9012,338
28 Jun 202221.35021.53520.98021.04421.0441,240
27 Jun 202221.47021.74021.32521.35521.3552,127
24 Jun 202221.12521.41020.77021.31121.3112,173
23 Jun 202221.61021.71521.10021.24721.2471,160
22 Jun 202221.78021.85521.49021.66421.664796
21 Jun 202221.85522.19521.73022.01822.0182,090
20 Jun 202221.85521.96521.73021.83021.830856
17 Jun 202222.21022.21021.85021.85921.859856
16 Jun 202221.95522.23021.59022.15022.150902
15 Jun 202221.31022.09021.31021.68221.682711
14 Jun 202221.35021.56021.14021.22721.227853
13 Jun 202222.29022.29021.23021.53421.5341,723
10 Jun 202221.93022.28521.55022.20722.2072,237
09 Jun 202222.34022.40021.83522.08822.0882,063
08 Jun 202222.48022.50022.07522.36422.3641,871
07 Jun 202222.28022.52022.15022.44922.4492,093
06 Jun 202222.18522.80022.18522.35022.3501,009
03 Jun 202222.61522.76022.12522.15622.156919
02 Jun 202222.12022.61022.12022.52522.525903
01 Jun 202221.78522.25521.68522.17322.1731,159
31 May 202222.28522.57021.73521.94921.9492,295
30 May 2022------
27 May 202222.30022.71522.22522.36722.367336
26 May 202222.21022.29021.99022.24022.240413
25 May 202222.27022.29022.02022.14822.148476
24 May 202222.04022.48021.95022.34222.342511
23 May 202222.11022.45021.98522.00122.001680
20 May 202222.24522.36021.88021.95921.959742
19 May 202221.60022.25521.60022.19822.198956
18 May 202221.95021.97021.65521.83421.834908
17 May 202221.91522.18021.83022.02922.0291,432
16 May 202221.50021.94021.26021.82521.825700
13 May 202220.99521.37520.79521.27521.275699
12 May 202221.84021.88520.89521.05521.0552,196
11 May 202221.56522.18021.47521.85921.8592,249
10 May 202222.00022.32021.46021.68721.6871,616
09 May 202222.58022.58021.94022.08922.0891,532
06 May 202222.73022.90522.46522.63522.635885
05 May 202223.27023.53022.61522.71122.711714
04 May 202222.84523.36522.48022.65522.655446
03 May 202222.89023.07022.67022.89222.892426
02 May 202223.05523.05522.35022.79822.798797
29 Apr 202223.43523.78522.95023.28923.289831
28 Apr 202223.52023.57523.16523.38123.381853
27 Apr 202223.80023.91023.48523.68023.680361
26 Apr 202224.01024.18023.73523.76623.766505
25 Apr 202224.44524.44523.66023.90723.907843
22 Apr 202225.03025.03024.38024.53224.532541
21 Apr 202225.54525.54524.78024.92424.924738
20 Apr 202225.45025.67525.34525.56525.565635
19 Apr 202226.27526.43525.49025.68625.686915
18 Apr 202226.20526.75526.20526.44726.447540
14 Apr 202226.16526.38525.79525.99925.999448
13 Apr 202225.89526.34025.88526.33126.331583
12 Apr 202225.53526.10025.42526.03526.035375
11 Apr 202225.25525.85525.12525.28925.289185
08 Apr 202225.09525.21524.85025.13625.136172
07 Apr 202224.76525.06524.76525.04225.042121
06 Apr 202224.74024.88024.49524.75224.752296
05 Apr 202224.87025.37024.72024.82124.82181
04 Apr 202225.05025.26524.72024.87424.874118
01 Apr 202225.24025.30024.87524.93224.932106
31 Mar 202225.02525.50025.00025.41225.412423
30 Mar 202225.11525.50025.11525.35925.35971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...