Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202220.8921.3420.8421.2721.271,190
28 Nov 202220.9120.9120.9120.9120.9115
25 Nov 202221.3521.4421.3521.4221.4215
24 Nov 2022------
23 Nov 202221.0821.5921.0821.3621.3634
22 Nov 202221.0821.0920.9521.0321.0370
21 Nov 202220.6520.8520.6420.8520.8558
18 Nov 202220.9820.9820.9820.9820.9830
17 Nov 202220.9520.9520.9520.9520.9520
16 Nov 202221.6321.9421.5021.5021.5015
15 Nov 202222.0322.0621.4521.5021.5032
14 Nov 202221.8622.1021.8522.0922.0913
11 Nov 202221.5821.6521.5121.6521.6571
10 Nov 202221.0621.7821.0521.6821.68108
09 Nov 202221.5921.5921.0721.3021.3059
08 Nov 202220.6821.6320.6821.4821.4827
07 Nov 202220.5821.0020.4520.9020.90127
03 Nov 202219.9820.9319.9520.7920.7951
02 Nov 202219.2419.4418.9619.4419.4420
01 Nov 202219.7819.8619.5819.6019.6021
31 Oct 202219.1319.6919.1319.6719.6718
30 Oct 202219.2019.2018.9719.1319.138
27 Oct 202219.5019.5219.0219.1519.1526
26 Oct 202219.6419.6419.4519.4819.4842
25 Oct 202219.4719.5819.4719.4819.4840
24 Oct 202218.9219.3518.9119.3419.3413
23 Oct 202219.1719.1919.1719.1719.178
20 Oct 202218.5719.3218.2919.0419.0424
19 Oct 202218.3918.8418.3818.6718.6779
18 Oct 202218.6818.6818.3018.3418.3445
17 Oct 202218.5918.8318.5218.5718.5738
16 Oct 202218.6318.6718.6318.6718.67119
13 Oct 202218.9318.9318.0118.0118.0162
12 Oct 202218.9418.9518.7718.8618.8613
11 Oct 202219.0819.1118.7818.8818.8830
10 Oct 202219.3419.5219.0619.4319.4363
09 Oct 202219.6919.8319.5219.5619.5643
06 Oct 202220.5820.7320.1720.1920.1948
05 Oct 202220.6120.6620.4220.5920.5945
04 Oct 202220.8020.8020.1320.4820.4841
03 Oct 202220.8221.1120.8221.0421.04142
02 Oct 202220.1720.7020.1720.5220.5249
29 Sept 202218.8418.9718.8318.9618.9610
28 Sept 202218.7618.7618.5218.6118.61174
27 Sept 202218.4818.8018.4718.8018.8077
26 Sept 202218.5218.5218.2618.2618.2636
25 Sept 202218.7318.8518.4118.4118.4194
22 Sept 202219.5119.5118.7818.8418.8436
21 Sept 202219.3719.5919.3319.5519.55278
20 Sept 202219.3819.5819.3319.4119.41136
19 Sept 202219.5019.5019.1019.1019.1039
18 Sept 202219.2719.2719.2719.2719.272
15 Sept 202218.8819.5018.7419.3019.3056
14 Sept 202219.5119.5219.0219.1719.1762
13 Sept 202219.1819.5319.1819.4719.4747
12 Sept 202219.7319.7519.2019.3919.3928
11 Sept 202219.3219.8919.3219.7519.75183
08 Sept 202218.3518.6718.3518.6618.6646
07 Sept 202218.2918.4518.2418.3318.33177
06 Sept 202218.1418.2418.1418.1418.1460
05 Sept 202218.1018.1017.7917.8017.80100
04 Sept 2022------
01 Sept 202217.5318.0017.5317.7817.78289
31 Aug 202217.7217.7217.3217.5517.55230
30 Aug 202218.1618.2417.7017.7617.76618
29 Aug 202218.5718.5818.1218.1618.165,841
28 Aug 202218.5218.5618.5218.5618.5633,392
25 Aug 202219.3119.3118.7418.7418.742
24 Aug 202219.0519.1119.0319.1119.112
23 Aug 202218.8319.0418.8218.9018.9029
22 Aug 202218.8919.1018.7019.0119.0164
21 Aug 202218.8418.9218.8018.8718.8742
18 Aug 202219.1319.1319.0619.0619.069
17 Aug 202219.7219.7319.4419.4519.457
16 Aug 202220.0820.0919.6519.7119.7112
15 Aug 202219.9520.1019.9520.0720.0721
14 Aug 202220.2520.2520.2520.2520.2512
11 Aug 202220.6820.6820.6820.6820.687
10 Aug 202220.4220.4720.3320.3320.3310
09 Aug 202220.5220.7220.5220.7220.7218
08 Aug 202220.6220.6620.4620.4620.4628
07 Aug 202220.5920.5920.5920.5920.59-
04 Aug 202220.1420.1419.8219.8219.8210
03 Aug 202219.9920.1019.9620.1020.1027
02 Aug 202219.8820.0219.7819.8619.8667
01 Aug 202220.1020.4019.9420.1020.1022
31 July 202220.2820.4020.1820.3220.3237
28 July 202219.9920.2919.9920.1620.1613
27 July 202219.0219.9419.0219.8319.83181
26 July 202218.5018.5518.4918.5518.55239
25 July 202218.4718.5718.3318.4918.49148
24 July 202218.4118.6018.1818.2918.29399
21 July 202218.7118.7518.4918.5818.58125
20 July 202218.5618.7218.1118.6918.69144
19 July 202218.6618.9418.6018.6418.64305
18 July 202218.6118.7118.5218.6718.67101
17 July 202218.8118.8318.5918.7918.7915
14 July 202218.2318.5618.2318.5518.55218
13 July 202219.1019.1018.0018.1718.17382
12 July 202218.8119.1718.7819.1419.14261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...