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

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

Silver Dec 22 (SI=F)

COMEX - COMEX Delayed price. Currency in USD

Add to watchlist

21.27

+0.36

(+1.72%)

As of 12:40AM EST. Market open.

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	20.89	21.34	20.84	21.27	21.27	1,190
28 Nov 2022	20.91	20.91	20.91	20.91	20.91	15
25 Nov 2022	21.35	21.44	21.35	21.42	21.42	15
24 Nov 2022	-	-	-	-	-	-
23 Nov 2022	21.08	21.59	21.08	21.36	21.36	34
22 Nov 2022	21.08	21.09	20.95	21.03	21.03	70
21 Nov 2022	20.65	20.85	20.64	20.85	20.85	58
18 Nov 2022	20.98	20.98	20.98	20.98	20.98	30
17 Nov 2022	20.95	20.95	20.95	20.95	20.95	20
16 Nov 2022	21.63	21.94	21.50	21.50	21.50	15
15 Nov 2022	22.03	22.06	21.45	21.50	21.50	32
14 Nov 2022	21.86	22.10	21.85	22.09	22.09	13
11 Nov 2022	21.58	21.65	21.51	21.65	21.65	71
10 Nov 2022	21.06	21.78	21.05	21.68	21.68	108
09 Nov 2022	21.59	21.59	21.07	21.30	21.30	59
08 Nov 2022	20.68	21.63	20.68	21.48	21.48	27
07 Nov 2022	20.58	21.00	20.45	20.90	20.90	127
03 Nov 2022	19.98	20.93	19.95	20.79	20.79	51
02 Nov 2022	19.24	19.44	18.96	19.44	19.44	20
01 Nov 2022	19.78	19.86	19.58	19.60	19.60	21
31 Oct 2022	19.13	19.69	19.13	19.67	19.67	18
30 Oct 2022	19.20	19.20	18.97	19.13	19.13	8
27 Oct 2022	19.50	19.52	19.02	19.15	19.15	26
26 Oct 2022	19.64	19.64	19.45	19.48	19.48	42
25 Oct 2022	19.47	19.58	19.47	19.48	19.48	40
24 Oct 2022	18.92	19.35	18.91	19.34	19.34	13
23 Oct 2022	19.17	19.19	19.17	19.17	19.17	8
20 Oct 2022	18.57	19.32	18.29	19.04	19.04	24
19 Oct 2022	18.39	18.84	18.38	18.67	18.67	79
18 Oct 2022	18.68	18.68	18.30	18.34	18.34	45
17 Oct 2022	18.59	18.83	18.52	18.57	18.57	38
16 Oct 2022	18.63	18.67	18.63	18.67	18.67	119
13 Oct 2022	18.93	18.93	18.01	18.01	18.01	62
12 Oct 2022	18.94	18.95	18.77	18.86	18.86	13
11 Oct 2022	19.08	19.11	18.78	18.88	18.88	30
10 Oct 2022	19.34	19.52	19.06	19.43	19.43	63
09 Oct 2022	19.69	19.83	19.52	19.56	19.56	43
06 Oct 2022	20.58	20.73	20.17	20.19	20.19	48
05 Oct 2022	20.61	20.66	20.42	20.59	20.59	45
04 Oct 2022	20.80	20.80	20.13	20.48	20.48	41
03 Oct 2022	20.82	21.11	20.82	21.04	21.04	142
02 Oct 2022	20.17	20.70	20.17	20.52	20.52	49
29 Sept 2022	18.84	18.97	18.83	18.96	18.96	10
28 Sept 2022	18.76	18.76	18.52	18.61	18.61	174
27 Sept 2022	18.48	18.80	18.47	18.80	18.80	77
26 Sept 2022	18.52	18.52	18.26	18.26	18.26	36
25 Sept 2022	18.73	18.85	18.41	18.41	18.41	94
22 Sept 2022	19.51	19.51	18.78	18.84	18.84	36
21 Sept 2022	19.37	19.59	19.33	19.55	19.55	278
20 Sept 2022	19.38	19.58	19.33	19.41	19.41	136
19 Sept 2022	19.50	19.50	19.10	19.10	19.10	39
18 Sept 2022	19.27	19.27	19.27	19.27	19.27	2
15 Sept 2022	18.88	19.50	18.74	19.30	19.30	56
14 Sept 2022	19.51	19.52	19.02	19.17	19.17	62
13 Sept 2022	19.18	19.53	19.18	19.47	19.47	47
12 Sept 2022	19.73	19.75	19.20	19.39	19.39	28
11 Sept 2022	19.32	19.89	19.32	19.75	19.75	183
08 Sept 2022	18.35	18.67	18.35	18.66	18.66	46
07 Sept 2022	18.29	18.45	18.24	18.33	18.33	177
06 Sept 2022	18.14	18.24	18.14	18.14	18.14	60
05 Sept 2022	18.10	18.10	17.79	17.80	17.80	100
04 Sept 2022	-	-	-	-	-	-
01 Sept 2022	17.53	18.00	17.53	17.78	17.78	289
31 Aug 2022	17.72	17.72	17.32	17.55	17.55	230
30 Aug 2022	18.16	18.24	17.70	17.76	17.76	618
29 Aug 2022	18.57	18.58	18.12	18.16	18.16	5,841
28 Aug 2022	18.52	18.56	18.52	18.56	18.56	33,392
25 Aug 2022	19.31	19.31	18.74	18.74	18.74	2
24 Aug 2022	19.05	19.11	19.03	19.11	19.11	2
23 Aug 2022	18.83	19.04	18.82	18.90	18.90	29
22 Aug 2022	18.89	19.10	18.70	19.01	19.01	64
21 Aug 2022	18.84	18.92	18.80	18.87	18.87	42
18 Aug 2022	19.13	19.13	19.06	19.06	19.06	9
17 Aug 2022	19.72	19.73	19.44	19.45	19.45	7
16 Aug 2022	20.08	20.09	19.65	19.71	19.71	12
15 Aug 2022	19.95	20.10	19.95	20.07	20.07	21
14 Aug 2022	20.25	20.25	20.25	20.25	20.25	12
11 Aug 2022	20.68	20.68	20.68	20.68	20.68	7
10 Aug 2022	20.42	20.47	20.33	20.33	20.33	10
09 Aug 2022	20.52	20.72	20.52	20.72	20.72	18
08 Aug 2022	20.62	20.66	20.46	20.46	20.46	28
07 Aug 2022	20.59	20.59	20.59	20.59	20.59	-
04 Aug 2022	20.14	20.14	19.82	19.82	19.82	10
03 Aug 2022	19.99	20.10	19.96	20.10	20.10	27
02 Aug 2022	19.88	20.02	19.78	19.86	19.86	67
01 Aug 2022	20.10	20.40	19.94	20.10	20.10	22
31 July 2022	20.28	20.40	20.18	20.32	20.32	37
28 July 2022	19.99	20.29	19.99	20.16	20.16	13
27 July 2022	19.02	19.94	19.02	19.83	19.83	181
26 July 2022	18.50	18.55	18.49	18.55	18.55	239
25 July 2022	18.47	18.57	18.33	18.49	18.49	148
24 July 2022	18.41	18.60	18.18	18.29	18.29	399
21 July 2022	18.71	18.75	18.49	18.58	18.58	125
20 July 2022	18.56	18.72	18.11	18.69	18.69	144
19 July 2022	18.66	18.94	18.60	18.64	18.64	305
18 July 2022	18.61	18.71	18.52	18.67	18.67	101
17 July 2022	18.81	18.83	18.59	18.79	18.79	15
14 July 2022	18.23	18.56	18.23	18.55	18.55	218
13 July 2022	19.10	19.10	18.00	18.17	18.17	382
12 July 2022	18.81	19.17	18.78	19.14	19.14	261
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,442.00+23.40(+0.32%)

AUD/USD0.6706+0.0049(+0.73%)

ASX 2007,253.30+24.20(+0.33%)

OIL78.66+1.42(+1.84%)

GOLD1,752.00+11.70(+0.67%)

BTC-AUD24,575.10+277.13(+1.14%)

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

Silver Dec 22 (SI=F)

ALL ORDS
7,442.00
+23.40(+0.32%)

AUD/USD
0.6706
+0.0049(+0.73%)

ASX 200
7,253.30
+24.20(+0.33%)

OIL
78.66
+1.42(+1.84%)

GOLD
1,752.00
+11.70(+0.67%)

BTC-AUD
24,575.10
+277.13(+1.14%)