Australia markets closed

Silver Dec 21 (SI=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
22.415-0.264 (-1.16%)
As of 4:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202122.53022.79022.09022.41522.41541,005
24 Sept 202122.58522.58522.09022.38822.38822
23 Sept 202122.65022.65022.64222.64222.64222
22 Sept 202122.80023.04522.80022.86922.8693
21 Sept 202122.52522.57322.47022.57322.57355
20 Sept 202122.37522.37522.14022.16322.163132
17 Sept 202122.89022.90522.29522.29522.29574
16 Sept 202123.51523.51522.61022.75222.75275
15 Sept 202123.80023.80023.75923.75923.75925
14 Sept 202123.66023.85023.64023.84223.84282
13 Sept 202123.69023.75523.32523.75323.753184
10 Sept 202124.13524.13523.85523.85523.85513
09 Sept 202123.95524.24023.84524.13324.133104
08 Sept 202124.35524.40023.94024.01224.012105
07 Sept 202124.81024.81024.18524.33424.33432
03 Sept 202123.90524.81023.90524.76224.762193
02 Sept 202124.16024.18023.77523.87523.875184
01 Sept 202123.85024.25523.79024.17724.177521
31 Aug 202124.06024.19523.81523.96023.960728
30 Aug 202124.04524.22023.90523.96023.96010,816
27 Aug 202123.73024.06023.71524.06024.06063,309
26 Aug 202123.54523.55523.54523.54623.5464
25 Aug 202123.83523.83523.77123.77123.77119
24 Aug 202123.89023.89023.89023.89023.89020
23 Aug 202123.15023.65023.14023.64923.64913
20 Aug 202123.10523.10523.10523.10523.10513
19 Aug 202123.22023.22023.22023.22023.22025
18 Aug 202123.28023.45523.28023.41223.4123
17 Aug 202123.64823.64823.64823.64823.648-
16 Aug 202123.78023.78023.78023.78023.780-
13 Aug 202123.35023.79523.35023.76823.7683
12 Aug 202123.10523.10523.10523.10523.10519
11 Aug 202123.47423.47423.47423.47423.4741
10 Aug 202123.48523.48523.37723.37723.3773
09 Aug 202123.25523.25523.25523.25523.2552
06 Aug 202124.49024.49024.25024.31224.3126
05 Aug 202125.52025.52025.27725.27725.2774
04 Aug 202125.61025.97025.44625.44625.44619
03 Aug 202125.39025.56625.28525.56625.5668
02 Aug 202125.45025.55725.45025.55725.55755
30 July 202125.54525.66525.50025.52825.52840
29 July 202125.04025.85525.04025.76425.764355
28 July 202124.73524.85624.72524.85624.856551
27 July 202125.20025.26524.63224.63224.63254
26 July 202125.29525.29525.29525.29525.29583
23 July 202125.43025.43025.13025.21825.21888
22 July 202125.24525.36525.24025.36525.36526
21 July 202125.15525.23824.95525.23825.23861
20 July 202125.19525.19524.85524.97724.97748
19 July 202125.61025.61025.04525.12625.126173
16 July 202126.43026.43025.65025.77725.777100
15 July 202126.42026.44526.26526.37526.375203
14 July 202126.10026.44526.10026.24626.24614
13 July 202126.20526.20526.10026.11526.11566
12 July 202126.18526.30026.06026.21726.21774
09 July 202125.96526.21525.83526.21126.21164
08 July 202126.16026.29025.89025.96725.967175
07 July 202126.20026.50026.07026.11026.110546
06 July 202126.72526.87026.15426.15426.154389
02 July 202126.11026.67526.10526.48126.481330
01 July 202126.21526.42026.05026.07526.0751,037
30 June 202125.84026.23025.84026.16526.165725
29 June 202126.20026.21025.56025.87225.87220,140
28 June 202126.21826.21826.21826.21826.21842,308
25 June 202126.17526.17526.08226.08226.0829
24 June 202126.04726.04726.04726.04726.047-
23 June 202126.10826.10826.10826.10826.1088
22 June 202125.84825.84825.84825.84825.84881
21 June 202126.01526.01526.01526.01526.015-
18 June 202126.42526.43025.95825.95825.9583
17 June 202125.84425.84425.84425.84425.84451
16 June 202127.80027.80027.80027.80027.800112
15 June 202127.98527.98527.57027.67927.67957
14 June 202127.89528.10527.82528.02428.0244
11 June 202128.11528.36028.11528.13128.131172
10 June 202127.90028.02527.71028.01528.0156
09 June 202127.69527.98527.69527.98527.9858
08 June 202128.01028.01027.70527.71527.71527
07 June 202127.61528.00127.61528.00128.0014
04 June 202127.87927.87927.87927.87927.879-
03 June 202127.19027.46027.19027.46027.46020
02 June 202127.93028.18627.78528.18628.18635
01 June 202128.00528.58027.99528.08328.083187
28 May 202127.74527.99327.54027.99327.993181
27 May 202127.75527.92027.69527.91927.919525
26 May 202127.85327.85327.85327.85327.853744
25 May 202127.75028.03727.67028.03728.03781
24 May 202127.88527.90027.74027.88727.88785
21 May 202128.08028.12027.39027.47327.47395
20 May 202127.92028.05227.72028.05228.05226
19 May 202127.81028.00827.62028.00828.00828
18 May 202128.63028.68028.31428.31428.31452
17 May 202128.26028.33028.26028.26028.26061
14 May 202127.03027.50027.03027.35327.35316
13 May 202127.12027.14526.85527.04427.044155
12 May 202127.46027.64027.23127.23127.23133
11 May 202127.28527.68027.28027.65727.657306
10 May 202127.71027.91527.37027.47927.479247
07 May 202127.63527.63527.33527.46227.462304
06 May 202126.56027.55526.55527.46227.462268
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...