Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202219.47019.48018.92518.96518.96554,102
18 Aug 202219.72019.72519.44519.44819.44812
17 Aug 202220.08520.09019.65019.71119.71112
16 Aug 202219.95020.10019.95020.06520.06521
15 Aug 202220.25120.25120.25120.25120.25112
12 Aug 202220.67720.67720.67720.67720.6777
11 Aug 202220.41520.47020.32620.32620.32610
10 Aug 202220.52020.72020.52020.71820.71818
09 Aug 202220.62020.65520.45820.45820.45828
08 Aug 202220.59220.59220.59220.59220.592-
05 Aug 202220.13520.13519.81919.81919.81910
04 Aug 202219.98520.10519.96020.09920.09927
03 Aug 202219.88020.02019.78519.86519.86567
02 Aug 202220.10020.39519.94520.10520.10522
01 Aug 202220.28020.40020.18520.32220.32237
29 July 202219.99020.29019.99020.15620.15613
28 July 202219.02019.94019.02019.82719.827181
27 July 202218.49518.55318.48518.55318.553239
26 July 202218.46518.56518.32518.48718.487148
25 July 202218.41018.60018.18518.29418.294399
22 July 202218.71018.75018.49018.58518.585125
21 July 202218.55518.72018.11018.68718.687144
20 July 202218.65518.94018.60518.63918.639305
19 July 202218.61518.71018.52018.67018.670101
18 July 202218.81018.82518.59018.79118.79115
15 July 202218.22518.55518.22518.54818.548218
14 July 202219.10019.10018.00018.16918.169382
13 July 202218.81019.17518.78519.13819.138261
12 July 202218.80018.89918.77018.89918.899214
11 July 202219.16519.16519.04019.06719.06733
08 July 202219.00019.22019.00019.16719.16799
07 July 202219.10019.36019.09519.12219.122103
06 July 202219.19019.19518.84019.08519.085159
05 July 202219.81020.07019.04019.05219.052205
04 July 2022------
01 July 202220.16520.18519.26519.59719.597630
30 June 202220.66520.70520.14520.28220.282643
29 June 202220.80520.99520.54520.66820.6685,690
28 June 202221.17521.18520.79720.79720.79742,010
27 June 202221.29521.33021.15021.15921.15915
24 June 202220.96521.17520.95021.11621.11641
23 June 202221.38021.38021.03221.03221.0327
22 June 202221.59521.59521.39521.40721.40712
21 June 202221.80021.80021.74521.75421.7547
20 June 2022------
17 June 202221.87021.88021.57321.57321.57317
16 June 202221.69521.92521.38021.86721.86738
15 June 202220.98521.46520.98521.40221.40227
14 June 202221.02021.05520.90520.93620.93621
13 June 202221.65021.65021.05521.23621.23661
10 June 202221.70021.92021.70021.91321.91313
09 June 202222.05522.06521.72521.79721.79717
08 June 202221.99022.09021.99022.07422.07433
07 June 202222.02522.15922.02522.15922.1593
06 June 202222.07422.07422.07422.07422.0743
03 June 202222.40522.41021.89021.89021.89033
02 June 202221.83022.32521.82522.25422.25423
01 June 202221.49521.88421.48521.88421.88430
31 May 202221.60021.67521.60021.65121.65146
30 May 2022------
27 May 202222.01022.39522.01022.06022.060105
26 May 202221.94121.94121.94121.94121.941206
25 May 202221.86521.97021.83021.86021.86097
24 May 202222.06322.06522.03522.06322.063101
23 May 202221.83522.20521.72321.72321.723373
20 May 202221.66921.66921.66921.66921.66923
19 May 202221.43521.89821.42521.89821.898100
18 May 202221.67521.67521.39021.53321.533107
17 May 202221.65521.73721.55521.73721.737197
16 May 202221.09521.60521.08521.53521.535211
13 May 202220.64021.11520.64020.98420.98435
12 May 202221.48021.57520.65520.75720.757196
11 May 202221.41521.80521.31021.55021.550434
10 May 202221.98522.00021.24021.39021.390701
09 May 202222.17022.19021.66521.78221.782693
06 May 202222.28022.48522.09022.32522.325363
05 May 202223.12023.24522.37022.40022.400768
04 May 202222.58523.02022.31522.36222.362225
03 May 202222.64022.78522.47522.62122.621167
02 May 202222.71522.83022.12022.54422.544273
29 Apr 202223.22523.53522.73523.04023.0401,021
28 Apr 202223.31023.41022.89523.12923.1298,170
27 Apr 202223.45823.45823.45823.45823.45837,579
26 Apr 202223.54223.59523.54223.54223.5424
25 Apr 202223.66823.66823.66823.66823.66811
22 Apr 202224.72524.72524.21524.25724.25717
21 Apr 202225.28025.28024.62124.62124.62152
20 Apr 202225.21525.27025.21525.27025.2707
19 Apr 202226.03526.03525.39125.39125.39130
18 Apr 202226.14026.14026.14026.14026.140-
14 Apr 202225.69025.69025.69025.69025.69061
13 Apr 202225.62026.02525.62026.02026.020120
12 Apr 202225.22025.77525.22025.72525.72522
11 Apr 202225.51525.51524.97824.97824.97846
08 Apr 202224.81924.92524.81924.81924.81913
07 Apr 202224.54524.73324.46024.73324.73383
06 Apr 202224.38524.46024.34024.45524.45517
05 Apr 202224.63524.63524.42024.52824.52888
04 Apr 202224.43524.58424.43524.58424.58494
01 Apr 202224.86024.87024.64224.64224.6423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...