Micro Silver Futures,Jun-2024 (SILM24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
At close: 11:19PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 29.080 | 29.402 | 29.080 | 29.402 | 29.402 | 10 |
| 13 June 2024 | 28.920 | 28.990 | 28.905 | 28.990 | 28.990 | 10 |
| 12 June 2024 | 30.176 | 30.176 | 30.176 | 30.176 | 30.176 | 3 |
| 11 June 2024 | 29.170 | 29.535 | 29.133 | 29.133 | 29.133 | 26 |
| 10 June 2024 | 29.280 | 29.769 | 29.280 | 29.769 | 29.769 | 10 |
| 07 June 2024 | 31.280 | 31.290 | 29.310 | 29.335 | 29.335 | 49 |
| 06 June 2024 | 30.010 | 31.247 | 30.010 | 31.247 | 31.247 | 5 |
| 05 June 2024 | 29.620 | 29.948 | 29.515 | 29.948 | 29.948 | 17 |
| 04 June 2024 | 30.200 | 30.200 | 29.410 | 29.488 | 29.488 | 18 |
| 03 June 2024 | 30.350 | 30.641 | 29.980 | 30.641 | 30.641 | 9 |
| 31 May 2024 | 31.170 | 31.535 | 30.297 | 30.297 | 30.297 | 112 |
| 30 May 2024 | 32.035 | 32.065 | 31.125 | 31.388 | 31.388 | 210 |
| 29 May 2024 | 32.165 | 32.315 | 31.780 | 32.219 | 32.219 | 309 |
| 28 May 2024 | 30.450 | 32.250 | 30.385 | 31.987 | 31.987 | 774 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 30.180 | 30.655 | 30.155 | 30.346 | 30.346 | 577 |
| 23 May 2024 | 30.860 | 31.015 | 30.135 | 30.307 | 30.307 | 581 |
| 22 May 2024 | 32.140 | 32.240 | 30.830 | 31.348 | 31.348 | 586 |
| 21 May 2024 | 31.900 | 32.535 | 31.140 | 31.922 | 31.922 | 726 |
| 20 May 2024 | 31.670 | 32.485 | 31.070 | 32.267 | 32.267 | 765 |
| 17 May 2024 | 29.720 | 31.665 | 29.565 | 31.118 | 31.118 | 713 |
| 16 May 2024 | 29.745 | 29.965 | 29.465 | 29.736 | 29.736 | 642 |
| 15 May 2024 | 28.700 | 29.840 | 28.590 | 29.588 | 29.588 | 665 |
| 14 May 2024 | 28.355 | 28.830 | 28.225 | 28.562 | 28.562 | 307 |
| 13 May 2024 | 28.250 | 28.460 | 28.115 | 28.312 | 28.312 | 235 |
| 10 May 2024 | 28.445 | 28.845 | 28.150 | 28.374 | 28.374 | 490 |
| 09 May 2024 | 27.440 | 28.430 | 27.395 | 28.233 | 28.233 | 528 |
| 08 May 2024 | 27.360 | 27.580 | 27.140 | 27.474 | 27.474 | 305 |
| 07 May 2024 | 27.715 | 27.770 | 27.305 | 27.419 | 27.419 | 374 |
| 06 May 2024 | 26.700 | 27.600 | 26.565 | 27.491 | 27.491 | 447 |
| 03 May 2024 | 26.815 | 26.975 | 26.235 | 26.570 | 26.570 | 398 |
| 02 May 2024 | 26.780 | 26.905 | 26.140 | 26.710 | 26.710 | 608 |
| 01 May 2024 | 26.410 | 27.095 | 26.410 | 26.618 | 26.618 | 481 |
| 30 Apr 2024 | 27.285 | 27.295 | 26.420 | 26.532 | 26.532 | 909 |
| 29 Apr 2024 | 27.325 | 27.600 | 27.155 | 27.529 | 27.529 | 686 |
| 26 Apr 2024 | 27.620 | 27.900 | 27.235 | 27.402 | 27.402 | 897 |
| 25 Apr 2024 | 27.350 | 27.750 | 27.150 | 27.502 | 27.502 | 586 |
| 24 Apr 2024 | 27.475 | 27.665 | 27.265 | 27.496 | 27.496 | 436 |
| 23 Apr 2024 | 27.405 | 27.555 | 26.890 | 27.511 | 27.511 | 597 |
| 22 Apr 2024 | 28.800 | 28.825 | 27.320 | 27.397 | 27.397 | 511 |
| 19 Apr 2024 | 28.380 | 29.140 | 28.355 | 28.998 | 28.998 | 207 |
| 18 Apr 2024 | 28.430 | 28.880 | 28.405 | 28.532 | 28.532 | 73 |
| 17 Apr 2024 | 28.400 | 29.020 | 28.350 | 28.553 | 28.553 | 78 |
| 16 Apr 2024 | 29.165 | 29.165 | 28.200 | 28.526 | 28.526 | 95 |
| 15 Apr 2024 | 28.365 | 29.045 | 28.010 | 28.866 | 28.866 | 124 |
| 12 Apr 2024 | 28.725 | 30.035 | 28.200 | 28.480 | 28.480 | 468 |
| 11 Apr 2024 | 28.115 | 28.720 | 28.050 | 28.401 | 28.401 | 58 |
| 10 Apr 2024 | 28.410 | 28.730 | 27.835 | 28.204 | 28.204 | 181 |
| 09 Apr 2024 | 28.095 | 28.575 | 28.000 | 28.134 | 28.134 | 99 |
| 08 Apr 2024 | 27.540 | 28.215 | 27.135 | 27.956 | 27.956 | 78 |
| 05 Apr 2024 | 27.080 | 27.700 | 26.640 | 27.649 | 27.649 | 93 |
| 04 Apr 2024 | 27.515 | 27.520 | 27.005 | 27.385 | 27.385 | 153 |
| 03 Apr 2024 | 26.450 | 27.420 | 26.450 | 27.195 | 27.195 | 97 |
| 02 Apr 2024 | 25.425 | 26.245 | 25.395 | 26.057 | 26.057 | 44 |
| 01 Apr 2024 | 25.325 | 25.480 | 25.150 | 25.203 | 25.203 | 34 |
| 28 Mar 2024 | 24.900 | 25.145 | 24.845 | 25.042 | 25.042 | 5 |
| 27 Mar 2024 | 24.879 | 24.879 | 24.879 | 24.879 | 24.879 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.