Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,392.72 -23.73 (-0.28%) Bitcoin USD
70,028.32 -842.01 (-1.19%) CMC Crypto 200
1,472.76 -53.66 (-3.52%)
Silver Dec 26 (SIZ26.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 20 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 17 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 16 May 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 15 May 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 14 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 13 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 10 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 09 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 08 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 07 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 06 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 02 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 01 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 30 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 29 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 26 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 25 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 24 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 23 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 22 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 19 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 18 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 17 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 16 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 15 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 12 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 11 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 10 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 09 Apr 2024 | 30.60 | 30.92 | 30.60 | 30.92 | 30.92 | 1 |
| 08 Apr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 05 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 04 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 03 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 02 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 01 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 28 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 27 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 26 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 25 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 22 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 21 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 20 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 19 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 18 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 15 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 14 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 13 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 12 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 11 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 08 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 07 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 06 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 05 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 04 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 01 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 29 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 28 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 27 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 26 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 23 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 22 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 21 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 20 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 16 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 15 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 14 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 13 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 12 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 09 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 08 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 07 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 05 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 02 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 01 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 31 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 30 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 29 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 24 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 23 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 22 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 19 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 18 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 17 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 16 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 12 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 11 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 10 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 09 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 08 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 05 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 04 Jan 2024 | 26.19 | 26.19 | 25.58 | 25.58 | 25.58 | 1 |
| 03 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1 |
| 02 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 29 Dec 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 28 Dec 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| *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.