News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Silver Sep 22 (SI=F)

COMEX - COMEX Delayed price. Currency in USD

Add to watchlist

18.965

-0.499

(-2.56%)

As of 04:59PM EDT. Market open.

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	19.470	19.480	18.925	18.965	18.965	54,102
18 Aug 2022	19.720	19.725	19.445	19.448	19.448	12
17 Aug 2022	20.085	20.090	19.650	19.711	19.711	12
16 Aug 2022	19.950	20.100	19.950	20.065	20.065	21
15 Aug 2022	20.251	20.251	20.251	20.251	20.251	12
12 Aug 2022	20.677	20.677	20.677	20.677	20.677	7
11 Aug 2022	20.415	20.470	20.326	20.326	20.326	10
10 Aug 2022	20.520	20.720	20.520	20.718	20.718	18
09 Aug 2022	20.620	20.655	20.458	20.458	20.458	28
08 Aug 2022	20.592	20.592	20.592	20.592	20.592	-
05 Aug 2022	20.135	20.135	19.819	19.819	19.819	10
04 Aug 2022	19.985	20.105	19.960	20.099	20.099	27
03 Aug 2022	19.880	20.020	19.785	19.865	19.865	67
02 Aug 2022	20.100	20.395	19.945	20.105	20.105	22
01 Aug 2022	20.280	20.400	20.185	20.322	20.322	37
29 July 2022	19.990	20.290	19.990	20.156	20.156	13
28 July 2022	19.020	19.940	19.020	19.827	19.827	181
27 July 2022	18.495	18.553	18.485	18.553	18.553	239
26 July 2022	18.465	18.565	18.325	18.487	18.487	148
25 July 2022	18.410	18.600	18.185	18.294	18.294	399
22 July 2022	18.710	18.750	18.490	18.585	18.585	125
21 July 2022	18.555	18.720	18.110	18.687	18.687	144
20 July 2022	18.655	18.940	18.605	18.639	18.639	305
19 July 2022	18.615	18.710	18.520	18.670	18.670	101
18 July 2022	18.810	18.825	18.590	18.791	18.791	15
15 July 2022	18.225	18.555	18.225	18.548	18.548	218
14 July 2022	19.100	19.100	18.000	18.169	18.169	382
13 July 2022	18.810	19.175	18.785	19.138	19.138	261
12 July 2022	18.800	18.899	18.770	18.899	18.899	214
11 July 2022	19.165	19.165	19.040	19.067	19.067	33
08 July 2022	19.000	19.220	19.000	19.167	19.167	99
07 July 2022	19.100	19.360	19.095	19.122	19.122	103
06 July 2022	19.190	19.195	18.840	19.085	19.085	159
05 July 2022	19.810	20.070	19.040	19.052	19.052	205
04 July 2022	-	-	-	-	-	-
01 July 2022	20.165	20.185	19.265	19.597	19.597	630
30 June 2022	20.665	20.705	20.145	20.282	20.282	643
29 June 2022	20.805	20.995	20.545	20.668	20.668	5,690
28 June 2022	21.175	21.185	20.797	20.797	20.797	42,010
27 June 2022	21.295	21.330	21.150	21.159	21.159	15
24 June 2022	20.965	21.175	20.950	21.116	21.116	41
23 June 2022	21.380	21.380	21.032	21.032	21.032	7
22 June 2022	21.595	21.595	21.395	21.407	21.407	12
21 June 2022	21.800	21.800	21.745	21.754	21.754	7
20 June 2022	-	-	-	-	-	-
17 June 2022	21.870	21.880	21.573	21.573	21.573	17
16 June 2022	21.695	21.925	21.380	21.867	21.867	38
15 June 2022	20.985	21.465	20.985	21.402	21.402	27
14 June 2022	21.020	21.055	20.905	20.936	20.936	21
13 June 2022	21.650	21.650	21.055	21.236	21.236	61
10 June 2022	21.700	21.920	21.700	21.913	21.913	13
09 June 2022	22.055	22.065	21.725	21.797	21.797	17
08 June 2022	21.990	22.090	21.990	22.074	22.074	33
07 June 2022	22.025	22.159	22.025	22.159	22.159	3
06 June 2022	22.074	22.074	22.074	22.074	22.074	3
03 June 2022	22.405	22.410	21.890	21.890	21.890	33
02 June 2022	21.830	22.325	21.825	22.254	22.254	23
01 June 2022	21.495	21.884	21.485	21.884	21.884	30
31 May 2022	21.600	21.675	21.600	21.651	21.651	46
30 May 2022	-	-	-	-	-	-
27 May 2022	22.010	22.395	22.010	22.060	22.060	105
26 May 2022	21.941	21.941	21.941	21.941	21.941	206
25 May 2022	21.865	21.970	21.830	21.860	21.860	97
24 May 2022	22.063	22.065	22.035	22.063	22.063	101
23 May 2022	21.835	22.205	21.723	21.723	21.723	373
20 May 2022	21.669	21.669	21.669	21.669	21.669	23
19 May 2022	21.435	21.898	21.425	21.898	21.898	100
18 May 2022	21.675	21.675	21.390	21.533	21.533	107
17 May 2022	21.655	21.737	21.555	21.737	21.737	197
16 May 2022	21.095	21.605	21.085	21.535	21.535	211
13 May 2022	20.640	21.115	20.640	20.984	20.984	35
12 May 2022	21.480	21.575	20.655	20.757	20.757	196
11 May 2022	21.415	21.805	21.310	21.550	21.550	434
10 May 2022	21.985	22.000	21.240	21.390	21.390	701
09 May 2022	22.170	22.190	21.665	21.782	21.782	693
06 May 2022	22.280	22.485	22.090	22.325	22.325	363
05 May 2022	23.120	23.245	22.370	22.400	22.400	768
04 May 2022	22.585	23.020	22.315	22.362	22.362	225
03 May 2022	22.640	22.785	22.475	22.621	22.621	167
02 May 2022	22.715	22.830	22.120	22.544	22.544	273
29 Apr 2022	23.225	23.535	22.735	23.040	23.040	1,021
28 Apr 2022	23.310	23.410	22.895	23.129	23.129	8,170
27 Apr 2022	23.458	23.458	23.458	23.458	23.458	37,579
26 Apr 2022	23.542	23.595	23.542	23.542	23.542	4
25 Apr 2022	23.668	23.668	23.668	23.668	23.668	11
22 Apr 2022	24.725	24.725	24.215	24.257	24.257	17
21 Apr 2022	25.280	25.280	24.621	24.621	24.621	52
20 Apr 2022	25.215	25.270	25.215	25.270	25.270	7
19 Apr 2022	26.035	26.035	25.391	25.391	25.391	30
18 Apr 2022	26.140	26.140	26.140	26.140	26.140	-
14 Apr 2022	25.690	25.690	25.690	25.690	25.690	61
13 Apr 2022	25.620	26.025	25.620	26.020	26.020	120
12 Apr 2022	25.220	25.775	25.220	25.725	25.725	22
11 Apr 2022	25.515	25.515	24.978	24.978	24.978	46
08 Apr 2022	24.819	24.925	24.819	24.819	24.819	13
07 Apr 2022	24.545	24.733	24.460	24.733	24.733	83
06 Apr 2022	24.385	24.460	24.340	24.455	24.455	17
05 Apr 2022	24.635	24.635	24.420	24.528	24.528	88
04 Apr 2022	24.435	24.584	24.435	24.584	24.584	94
01 Apr 2022	24.860	24.870	24.642	24.642	24.642	3
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,358.70+1.00(+0.01%)

ASX 2007,114.50+1.70(+0.02%)

AUD/USD0.6876-0.0039(-0.57%)

OIL89.91-0.59(-0.65%)

GOLD1,760.30-10.90(-0.62%)

BTC-AUD30,783.93-3,467.56(-10.12%)

News that makes you smarter and richer... For free.

Silver Sep 22 (SI=F)

ALL ORDS
7,358.70
+1.00(+0.01%)

ASX 200
7,114.50
+1.70(+0.02%)

AUD/USD
0.6876
-0.0039(-0.57%)

OIL
89.91
-0.59(-0.65%)

GOLD
1,760.30
-10.90(-0.62%)

BTC-AUD
30,783.93
-3,467.56(-10.12%)