Micro Silver Futures,Mar-2025 (SILH25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 04:05PM EDT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 31.720 | 31.720 | 30.770 | 30.785 | 30.785 | 15 |
| 20 June 2024 | 30.660 | 32.019 | 30.660 | 32.019 | 32.019 | 6 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 30.410 | 30.736 | 30.410 | 30.736 | 30.736 | 6 |
| 17 June 2024 | 30.560 | 30.560 | 30.560 | 30.560 | 30.560 | - |
| 14 June 2024 | 30.180 | 30.637 | 30.180 | 30.637 | 30.637 | 1 |
| 13 June 2024 | 30.330 | 30.330 | 30.245 | 30.245 | 30.245 | 1 |
| 12 June 2024 | 30.675 | 31.464 | 30.675 | 31.464 | 31.464 | 8 |
| 11 June 2024 | 30.700 | 30.900 | 30.422 | 30.422 | 30.422 | 4 |
| 10 June 2024 | 30.440 | 31.110 | 30.440 | 31.074 | 31.074 | 8 |
| 07 June 2024 | 32.080 | 32.080 | 30.460 | 30.637 | 30.637 | 8 |
| 06 June 2024 | 32.245 | 32.600 | 32.235 | 32.585 | 32.585 | 6 |
| 05 June 2024 | 30.930 | 31.300 | 30.930 | 31.278 | 31.278 | 6 |
| 04 June 2024 | 31.225 | 31.225 | 30.814 | 30.814 | 30.814 | 3 |
| 03 June 2024 | 31.785 | 32.004 | 31.785 | 32.004 | 32.004 | 1 |
| 31 May 2024 | 32.510 | 32.700 | 31.657 | 31.657 | 31.657 | 16 |
| 30 May 2024 | 32.880 | 32.880 | 32.770 | 32.792 | 32.792 | 4 |
| 29 May 2024 | 33.335 | 33.705 | 33.335 | 33.630 | 33.630 | 7 |
| 28 May 2024 | 32.205 | 33.565 | 32.200 | 33.393 | 33.393 | 20 |
| 24 May 2024 | 31.510 | 31.701 | 31.510 | 31.701 | 31.701 | 3 |
| 23 May 2024 | 31.930 | 32.000 | 31.590 | 31.659 | 31.659 | 6 |
| 22 May 2024 | 32.775 | 32.775 | 32.195 | 32.716 | 32.716 | 6 |
| 21 May 2024 | 32.770 | 33.740 | 32.770 | 33.305 | 33.305 | 5 |
| 20 May 2024 | 32.965 | 33.660 | 32.500 | 33.652 | 33.652 | 10 |
| 17 May 2024 | 31.045 | 32.845 | 31.045 | 32.413 | 32.413 | 29 |
| 16 May 2024 | 30.855 | 30.976 | 30.855 | 30.976 | 30.976 | 2 |
| 15 May 2024 | 29.930 | 30.825 | 29.930 | 30.825 | 30.825 | 3 |
| 14 May 2024 | 29.830 | 29.830 | 29.801 | 29.801 | 29.801 | 3 |
| 13 May 2024 | 29.544 | 29.544 | 29.544 | 29.544 | 29.544 | - |
| 10 May 2024 | 29.565 | 29.604 | 29.565 | 29.604 | 29.604 | 20 |
| 09 May 2024 | 28.605 | 29.446 | 28.605 | 29.446 | 29.446 | 12 |
| 08 May 2024 | 28.700 | 28.700 | 28.670 | 28.670 | 28.670 | 4 |
| 07 May 2024 | 28.555 | 28.599 | 28.555 | 28.599 | 28.599 | 1 |
| 06 May 2024 | 28.681 | 28.681 | 28.681 | 28.681 | 28.681 | 2 |
| 03 May 2024 | 27.860 | 27.860 | 27.741 | 27.741 | 27.741 | 2 |
| 02 May 2024 | 27.920 | 27.930 | 27.896 | 27.896 | 27.896 | 2 |
| 01 May 2024 | 27.880 | 27.880 | 27.822 | 27.822 | 27.822 | 2 |
| 30 Apr 2024 | 27.775 | 27.775 | 27.734 | 27.734 | 27.734 | 4 |
| 29 Apr 2024 | 28.757 | 28.757 | 28.757 | 28.757 | 28.757 | - |
| 26 Apr 2024 | 28.638 | 28.638 | 28.638 | 28.638 | 28.638 | - |
| 25 Apr 2024 | 28.727 | 28.727 | 28.727 | 28.727 | 28.727 | - |
| 24 Apr 2024 | 28.704 | 28.704 | 28.704 | 28.704 | 28.704 | - |
| 23 Apr 2024 | 28.200 | 28.701 | 28.180 | 28.701 | 28.701 | 7 |
| 22 Apr 2024 | 29.690 | 29.690 | 28.602 | 28.602 | 28.602 | 2 |
| 19 Apr 2024 | 30.226 | 30.226 | 30.226 | 30.226 | 30.226 | - |
| 18 Apr 2024 | 30.030 | 30.030 | 29.756 | 29.756 | 29.756 | 2 |
| 17 Apr 2024 | 29.700 | 29.900 | 29.700 | 29.773 | 29.773 | 4 |
| 16 Apr 2024 | 30.100 | 30.100 | 29.565 | 29.746 | 29.746 | 5 |
| 15 Apr 2024 | 30.100 | 30.100 | 30.087 | 30.087 | 30.087 | 2 |
| 12 Apr 2024 | 31.085 | 31.185 | 29.670 | 29.690 | 29.690 | 8 |
| 11 Apr 2024 | 29.593 | 29.593 | 29.593 | 29.593 | 29.593 | - |
| 10 Apr 2024 | 29.565 | 29.565 | 29.394 | 29.394 | 29.394 | 1 |
| 09 Apr 2024 | 29.700 | 29.700 | 29.301 | 29.301 | 29.301 | 2 |
| 08 Apr 2024 | 29.115 | 29.115 | 29.115 | 29.115 | 29.115 | - |
| 05 Apr 2024 | 28.780 | 28.780 | 28.780 | 28.780 | 28.780 | - |
| 04 Apr 2024 | 28.270 | 28.474 | 28.270 | 28.474 | 28.474 | 1 |
| 03 Apr 2024 | 28.268 | 28.268 | 28.268 | 28.268 | 28.268 | 1 |
| 02 Apr 2024 | 27.096 | 27.096 | 27.096 | 27.096 | 27.096 | - |
| 01 Apr 2024 | 26.198 | 26.198 | 26.198 | 26.198 | 26.198 | - |
| 28 Mar 2024 | 26.023 | 26.023 | 26.023 | 26.023 | 26.023 | - |
| 27 Mar 2024 | 25.842 | 25.842 | 25.842 | 25.842 | 25.842 | - |
| 26 Mar 2024 | 25.711 | 25.711 | 25.711 | 25.711 | 25.711 | - |
| 25 Mar 2024 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | - |
| 22 Mar 2024 | 25.915 | 25.915 | 25.915 | 25.915 | 25.915 | - |
| 21 Mar 2024 | 26.082 | 26.082 | 26.082 | 26.082 | 26.082 | - |
| 20 Mar 2024 | 26.182 | 26.182 | 26.182 | 26.182 | 26.182 | - |
| 19 Mar 2024 | 26.221 | 26.221 | 26.221 | 26.221 | 26.221 | - |
| 18 Mar 2024 | 26.356 | 26.356 | 26.356 | 26.356 | 26.356 | - |
| 15 Mar 2024 | 26.464 | 26.464 | 26.464 | 26.464 | 26.464 | - |
| 14 Mar 2024 | 26.133 | 26.133 | 26.133 | 26.133 | 26.133 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.