Singapore markets close in 2 hours
Straits Times Index
3,305.98 +9.09 (+0.28%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,524.46 +317.33 (+1.74%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,274.49 +1,681.95 (+2.92%) CMC Crypto 200
1,294.85 +17.87 (+1.40%)
Silver Dec 24 (SIZ24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 02:42AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.61 | 27.65 | 27.50 | 27.51 | 27.51 | 26 |
| 02 May 2024 | 27.71 | 27.72 | 26.95 | 27.50 | 27.50 | 416 |
| 01 May 2024 | 27.39 | 27.85 | 27.30 | 27.43 | 27.43 | 416 |
| 30 Apr 2024 | 28.10 | 28.10 | 27.20 | 27.33 | 27.33 | 2,060 |
| 29 Apr 2024 | 28.15 | 28.42 | 27.94 | 28.35 | 28.35 | 808 |
| 26 Apr 2024 | 28.25 | 28.73 | 28.09 | 28.23 | 28.23 | 1,013 |
| 25 Apr 2024 | 28.20 | 28.57 | 28.00 | 28.32 | 28.32 | 701 |
| 24 Apr 2024 | 28.25 | 28.43 | 28.07 | 28.30 | 28.30 | 616 |
| 23 Apr 2024 | 28.25 | 28.34 | 27.68 | 28.31 | 28.31 | 1,011 |
| 22 Apr 2024 | 29.56 | 29.59 | 28.13 | 28.20 | 28.20 | 1,504 |
| 19 Apr 2024 | 29.18 | 29.83 | 29.13 | 29.83 | 29.83 | 934 |
| 18 Apr 2024 | 29.28 | 29.70 | 29.22 | 29.36 | 29.36 | 597 |
| 17 Apr 2024 | 29.25 | 29.88 | 29.18 | 29.37 | 29.37 | 555 |
| 16 Apr 2024 | 30.01 | 30.07 | 29.05 | 29.35 | 29.35 | 1,060 |
| 15 Apr 2024 | 29.18 | 29.93 | 28.73 | 29.69 | 29.69 | 632 |
| 12 Apr 2024 | 29.72 | 30.89 | 28.99 | 29.30 | 29.30 | 1,835 |
| 11 Apr 2024 | 29.00 | 29.52 | 28.84 | 29.21 | 29.21 | 1,161 |
| 10 Apr 2024 | 29.25 | 29.58 | 28.74 | 29.01 | 29.01 | 2,149 |
| 09 Apr 2024 | 28.96 | 29.38 | 28.80 | 28.93 | 28.93 | 1,763 |
| 08 Apr 2024 | 28.22 | 29.02 | 27.97 | 28.75 | 28.75 | 2,290 |
| 05 Apr 2024 | 27.66 | 28.50 | 27.33 | 28.43 | 28.43 | 2,920 |
| 04 Apr 2024 | 28.10 | 28.28 | 27.70 | 28.13 | 28.13 | 1,310 |
| 03 Apr 2024 | 27.15 | 28.21 | 27.07 | 27.93 | 27.93 | 2,115 |
| 02 Apr 2024 | 26.10 | 27.10 | 26.06 | 26.77 | 26.77 | 1,945 |
| 01 Apr 2024 | 25.86 | 26.20 | 25.75 | 25.88 | 25.88 | 270 |
| 28 Mar 2024 | 25.51 | 25.80 | 25.34 | 25.72 | 25.72 | 282 |
| 27 Mar 2024 | 25.34 | 25.58 | 25.30 | 25.55 | 25.55 | 269 |
| 26 Mar 2024 | 25.61 | 25.76 | 25.34 | 25.41 | 25.41 | 884 |
| 25 Mar 2024 | 25.65 | 25.77 | 25.63 | 25.67 | 25.67 | 237 |
| 22 Mar 2024 | 25.75 | 25.85 | 25.40 | 25.62 | 25.62 | 420 |
| 21 Mar 2024 | 26.65 | 26.75 | 25.61 | 25.79 | 25.79 | 549 |
| 20 Mar 2024 | 25.85 | 26.55 | 25.71 | 25.88 | 25.88 | 514 |
| 19 Mar 2024 | 26.06 | 26.06 | 25.75 | 25.92 | 25.92 | 466 |
| 18 Mar 2024 | 26.13 | 26.31 | 25.98 | 26.05 | 26.05 | 130 |
| 15 Mar 2024 | 25.82 | 26.40 | 25.82 | 26.17 | 26.17 | 287 |
| 14 Mar 2024 | 26.02 | 26.09 | 25.82 | 25.84 | 25.84 | 310 |
| 13 Mar 2024 | 25.10 | 26.00 | 25.06 | 25.93 | 25.93 | 1,165 |
| 12 Mar 2024 | 25.47 | 25.56 | 25.00 | 25.16 | 25.16 | 572 |
| 11 Mar 2024 | 25.36 | 25.49 | 25.25 | 25.48 | 25.48 | 257 |
| 08 Mar 2024 | 25.37 | 25.58 | 25.18 | 25.30 | 25.30 | 267 |
| 07 Mar 2024 | 25.07 | 25.48 | 24.98 | 25.33 | 25.33 | 1,203 |
| 06 Mar 2024 | 24.60 | 25.23 | 24.56 | 25.23 | 25.23 | 385 |
| 05 Mar 2024 | 24.81 | 24.99 | 24.61 | 24.72 | 24.72 | 670 |
| 04 Mar 2024 | 24.03 | 24.88 | 24.00 | 24.73 | 24.73 | 375 |
| 01 Mar 2024 | 23.65 | 24.08 | 23.43 | 24.08 | 24.08 | 233 |
| 29 Feb 2024 | 23.45 | 23.70 | 23.24 | 23.60 | 23.60 | 202 |
| 28 Feb 2024 | 23.33 | 23.42 | 23.20 | 23.35 | 23.35 | 60 |
| 27 Feb 2024 | 23.51 | 23.62 | 23.39 | 23.47 | 23.47 | 155 |
| 26 Feb 2024 | 23.89 | 23.89 | 23.40 | 23.45 | 23.45 | 276 |
| 23 Feb 2024 | 23.69 | 23.91 | 23.52 | 23.90 | 23.90 | 258 |
| 22 Feb 2024 | 23.85 | 24.08 | 23.69 | 23.70 | 23.70 | 202 |
| 21 Feb 2024 | 23.96 | 24.09 | 23.78 | 23.79 | 23.79 | 157 |
| 20 Feb 2024 | 24.34 | 24.34 | 23.94 | 24.04 | 24.04 | 501 |
| 16 Feb 2024 | 23.92 | 24.44 | 23.81 | 24.39 | 24.39 | 278 |
| 15 Feb 2024 | 23.38 | 23.94 | 23.38 | 23.86 | 23.86 | 873 |
| 14 Feb 2024 | 22.90 | 23.40 | 22.90 | 23.30 | 23.30 | 90 |
| 13 Feb 2024 | 23.74 | 23.86 | 22.95 | 23.07 | 23.07 | 363 |
| 12 Feb 2024 | 23.73 | 23.90 | 23.53 | 23.67 | 23.67 | 372 |
| 09 Feb 2024 | 23.58 | 23.67 | 23.35 | 23.49 | 23.49 | 383 |
| 08 Feb 2024 | 23.30 | 23.58 | 23.17 | 23.53 | 23.53 | 714 |
| 07 Feb 2024 | 23.27 | 23.41 | 23.18 | 23.25 | 23.25 | 467 |
| 06 Feb 2024 | 23.34 | 23.36 | 23.27 | 23.36 | 23.36 | 588 |
| 05 Feb 2024 | 23.67 | 23.67 | 23.25 | 23.31 | 23.31 | 93 |
| 02 Feb 2024 | 24.18 | 24.18 | 23.50 | 23.69 | 23.69 | 118 |
| 01 Feb 2024 | 23.72 | 24.20 | 23.65 | 24.11 | 24.11 | 400 |
| 31 Jan 2024 | 24.13 | 24.22 | 23.80 | 24.04 | 24.04 | 378 |
| 30 Jan 2024 | 24.10 | 24.16 | 24.05 | 24.12 | 24.12 | 298 |
| 29 Jan 2024 | 24.00 | 24.19 | 24.00 | 24.13 | 24.13 | 226 |
| 26 Jan 2024 | 23.89 | 23.95 | 23.73 | 23.76 | 23.76 | 260 |
| 25 Jan 2024 | 23.72 | 24.00 | 23.72 | 23.80 | 23.80 | 176 |
| 24 Jan 2024 | 23.51 | 23.95 | 23.51 | 23.77 | 23.77 | 164 |
| 23 Jan 2024 | 23.07 | 23.41 | 23.07 | 23.34 | 23.34 | 107 |
| 22 Jan 2024 | 23.50 | 23.50 | 23.00 | 23.17 | 23.17 | 157 |
| 19 Jan 2024 | 23.78 | 23.78 | 23.50 | 23.58 | 23.58 | 174 |
| 18 Jan 2024 | 23.50 | 23.75 | 23.50 | 23.68 | 23.68 | 292 |
| 17 Jan 2024 | 23.68 | 23.68 | 23.54 | 23.55 | 23.55 | 131 |
| 16 Jan 2024 | 24.28 | 24.28 | 23.97 | 23.97 | 23.97 | 176 |
| 12 Jan 2024 | 23.95 | 24.42 | 23.95 | 24.21 | 24.21 | 194 |
| 11 Jan 2024 | 24.09 | 24.09 | 23.58 | 23.61 | 23.61 | 54 |
| 10 Jan 2024 | 24.13 | 24.13 | 23.95 | 23.98 | 23.98 | 34 |
| 09 Jan 2024 | 24.28 | 24.30 | 24.02 | 24.02 | 24.02 | 54 |
| 08 Jan 2024 | 24.08 | 24.24 | 24.05 | 24.24 | 24.24 | 181 |
| 05 Jan 2024 | 24.16 | 24.56 | 24.16 | 24.25 | 24.25 | 243 |
| 04 Jan 2024 | 24.13 | 24.13 | 23.98 | 24.12 | 24.12 | 66 |
| 03 Jan 2024 | 24.78 | 24.78 | 24.00 | 24.09 | 24.09 | 159 |
| 02 Jan 2024 | 25.22 | 25.22 | 24.85 | 24.90 | 24.90 | 149 |
| 29 Dec 2023 | 25.10 | 25.10 | 24.87 | 25.02 | 25.02 | 46 |
| 28 Dec 2023 | 25.35 | 25.42 | 25.31 | 25.31 | 25.31 | 25 |
| 27 Dec 2023 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 45 |
| 26 Dec 2023 | 25.40 | 25.59 | 25.33 | 25.33 | 25.33 | 27 |
| 22 Dec 2023 | 25.73 | 25.79 | 25.50 | 25.50 | 25.50 | 10 |
| 21 Dec 2023 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 58 |
| 20 Dec 2023 | 25.31 | 25.58 | 25.22 | 25.57 | 25.57 | 76 |
| 19 Dec 2023 | 25.39 | 25.39 | 25.27 | 25.27 | 25.27 | 124 |
| 18 Dec 2023 | 25.00 | 25.07 | 25.00 | 25.06 | 25.06 | 258 |
| 15 Dec 2023 | 25.36 | 25.36 | 25.02 | 25.10 | 25.10 | 83 |
| 14 Dec 2023 | 25.18 | 25.35 | 25.17 | 25.33 | 25.33 | 206 |
| 13 Dec 2023 | 23.90 | 24.03 | 23.80 | 23.90 | 23.90 | 15 |
| 12 Dec 2023 | 24.20 | 24.30 | 24.00 | 24.01 | 24.01 | 39 |
| 11 Dec 2023 | 24.34 | 24.34 | 24.05 | 24.07 | 24.07 | 58 |
| *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.