Australia markets closed

Silver May 21 (SI=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
26.04+0.08 (+0.29%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202125.9426.3825.8026.0426.0456,487
16 Apr 202126.1026.1026.1026.1026.1095
15 Apr 202125.9625.9625.9625.9625.9695
14 Apr 202125.5125.5125.5125.5125.51-
13 Apr 202125.4225.4225.4225.4225.424
12 Apr 202125.1525.1724.8124.8524.8555
09 Apr 202125.3125.3125.3125.3125.31-
08 Apr 202125.5725.5725.5725.5725.57121
07 Apr 202125.0725.2525.0725.2325.232
06 Apr 202125.0525.2225.0525.2125.213
05 Apr 202124.9324.9324.7624.7624.762
01 Apr 202124.3524.9324.3524.9324.9315
31 Mar 202124.3224.5224.3224.5224.5249
30 Mar 202124.7024.7023.9724.1224.12276
29 Mar 202124.8524.9124.5124.7524.75491
26 Mar 202125.1825.1825.0425.0925.09130
25 Mar 202125.1525.1524.5025.0225.02162
24 Mar 202125.2525.3425.1925.2025.20432
23 Mar 202125.6125.6925.0925.2025.20191
22 Mar 202125.9525.9525.5425.7425.74147
19 Mar 202126.0626.2926.0626.2926.29194
18 Mar 202126.4326.4325.9026.3226.3281
17 Mar 202125.8126.5325.8026.0326.03379
16 Mar 202126.1326.1525.9225.9725.97559
15 Mar 202126.2026.3325.9226.2526.25148
12 Mar 202126.1526.2025.4625.8825.88244
11 Mar 202126.1526.4126.0426.1626.1637
10 Mar 202126.0126.2825.7826.1026.1085
09 Mar 202125.2326.1525.2326.1526.15133
08 Mar 202125.5225.7125.0025.2425.2476
05 Mar 202125.3425.3724.9125.2625.26339
04 Mar 202126.1226.3325.2125.4325.43914
03 Mar 202126.8126.8125.9326.3626.36241
02 Mar 202126.3926.8525.8626.8526.85703
01 Mar 202126.6926.9926.4926.6526.65519
26 Feb 202127.4527.5626.1826.4026.401,205
25 Feb 202128.0328.2627.3027.6427.6413,035
24 Feb 202127.8627.8627.8627.8627.8673,500
23 Feb 202127.6927.6927.6927.6927.698
22 Feb 202128.0828.1028.0828.0828.08248
19 Feb 202127.5027.5527.2527.2527.258
18 Feb 202127.1327.1327.0827.0827.082
17 Feb 202127.3127.3127.3127.3127.31125
16 Feb 202127.5127.5127.0627.3227.3264
12 Feb 202127.3227.3227.3227.3227.32-
11 Feb 202127.1727.1726.9127.0427.043
10 Feb 202127.1027.1027.0727.0727.0732
09 Feb 202127.4227.4427.2927.4027.405
08 Feb 202127.2827.5727.2827.5727.576
05 Feb 202126.4327.0126.4327.0127.0158
04 Feb 202126.6726.6726.0026.2226.22114
03 Feb 202126.9427.0226.8626.8826.88143
02 Feb 202128.6528.9326.3826.3826.3891
01 Feb 202128.3630.1628.3029.4029.40474
29 Jan 202126.6427.5826.3726.9026.9032
28 Jan 202125.0827.0124.9325.9125.91508
27 Jan 202125.3825.3825.3825.3825.38610
26 Jan 202125.5325.5325.5325.5325.5392
25 Jan 202125.4525.4525.4525.4525.455
22 Jan 202125.5225.5425.5225.5225.5210
21 Jan 202125.8225.8225.8225.8225.82-
20 Jan 202125.4225.7325.4225.7325.73151
19 Jan 202124.9225.2824.9225.2825.284
15 Jan 202125.4325.4724.8324.8324.8388
14 Jan 202125.7525.7525.7525.7525.7566
13 Jan 202125.5525.5525.5025.5225.52211
12 Jan 202125.1425.3925.1025.3825.3890
11 Jan 202125.5225.5224.7325.2425.2411
08 Jan 202124.5825.3324.5824.5824.583
07 Jan 202127.2027.2027.2027.2027.203
06 Jan 202127.4227.4226.9726.9726.9750
05 Jan 202127.5727.5727.5727.5727.574
04 Jan 202127.2827.2827.2827.2827.2852
31 Dec 202026.5326.5426.3326.3326.3336
30 Dec 202026.3226.5226.2626.4926.4977
29 Dec 202026.2526.2526.1426.1426.14191
28 Dec 202026.8026.8226.4526.4626.46140
24 Dec 2020------
23 Dec 202025.5625.8225.5625.8225.8268
22 Dec 202026.4826.6725.2725.4325.4393
21 Dec 202026.0026.9925.4126.2826.28153
18 Dec 202026.1226.1225.9525.9525.95105
17 Dec 202025.4526.1825.4526.1026.10201
16 Dec 202025.1525.5024.8224.9924.99151
15 Dec 202024.0824.5824.0824.5824.5842
14 Dec 202024.1624.1623.9923.9923.9925
11 Dec 202023.9924.0523.9524.0324.0348
10 Dec 202023.9424.3123.9424.0324.0323
09 Dec 202024.6624.6623.7823.9323.9353
08 Dec 202024.7524.7624.6324.6824.6870
07 Dec 202024.2424.8523.7224.7424.74239
04 Dec 202024.1224.5024.0824.2024.20444
03 Dec 202024.1024.3424.0024.0924.09136
02 Dec 202023.9224.3823.6424.0224.02303
01 Dec 202022.6724.0922.6524.0324.03703
30 Nov 202022.7422.7422.0022.5322.531,677
27 Nov 2020------
25 Nov 202023.3623.3623.3623.3623.3657,047
24 Nov 202023.3323.3323.2923.2923.292
23 Nov 202023.6223.6223.6223.6223.621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...