Micro Silver Futures,Jul-2024 (SILN24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 03:17AM EDT. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 28.75 | 28.80 | 28.67 | 28.73 | 28.73 | 345 |
| 26 June 2024 | 28.93 | 29.09 | 28.58 | 28.93 | 28.93 | 17,304 |
| 25 June 2024 | 29.60 | 29.68 | 28.85 | 28.87 | 28.87 | 17,304 |
| 24 June 2024 | 29.57 | 29.75 | 29.38 | 29.52 | 29.52 | 12,146 |
| 21 June 2024 | 30.81 | 30.90 | 29.51 | 29.61 | 29.61 | 21,189 |
| 20 June 2024 | 29.61 | 30.84 | 29.42 | 30.82 | 30.82 | 31,082 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 29.55 | 29.76 | 28.99 | 29.56 | 29.56 | 18,515 |
| 17 June 2024 | 29.65 | 29.65 | 29.08 | 29.39 | 29.39 | 15,099 |
| 14 June 2024 | 29.01 | 29.65 | 28.91 | 29.47 | 29.47 | 18,368 |
| 13 June 2024 | 29.74 | 29.83 | 28.73 | 29.07 | 29.07 | 26,899 |
| 12 June 2024 | 29.39 | 30.35 | 29.28 | 30.27 | 30.27 | 23,118 |
| 11 June 2024 | 29.91 | 30.00 | 29.14 | 29.23 | 29.23 | 20,054 |
| 10 June 2024 | 29.25 | 29.94 | 29.19 | 29.87 | 29.87 | 15,138 |
| 07 June 2024 | 31.46 | 31.67 | 29.22 | 29.44 | 29.44 | 38,084 |
| 06 June 2024 | 30.16 | 31.47 | 30.08 | 31.37 | 31.37 | 25,413 |
| 05 June 2024 | 29.63 | 30.18 | 29.52 | 30.07 | 30.07 | 18,654 |
| 04 June 2024 | 30.89 | 31.04 | 29.51 | 29.62 | 29.62 | 31,862 |
| 03 June 2024 | 30.63 | 30.96 | 29.94 | 30.78 | 30.78 | 27,105 |
| 31 May 2024 | 31.34 | 31.94 | 30.33 | 30.44 | 30.44 | 32,613 |
| 30 May 2024 | 32.19 | 32.28 | 31.17 | 31.53 | 31.53 | 32,667 |
| 29 May 2024 | 32.32 | 32.50 | 31.78 | 32.37 | 32.37 | 27,931 |
| 28 May 2024 | 30.58 | 32.45 | 30.54 | 32.14 | 32.14 | 46,921 |
| 24 May 2024 | 30.33 | 30.83 | 30.24 | 30.50 | 30.50 | 18,414 |
| 23 May 2024 | 31.07 | 31.19 | 30.26 | 30.45 | 30.45 | 34,279 |
| 22 May 2024 | 32.20 | 32.44 | 30.97 | 31.50 | 31.50 | 35,645 |
| 21 May 2024 | 32.06 | 32.72 | 31.28 | 32.08 | 32.08 | 44,485 |
| 20 May 2024 | 31.83 | 32.76 | 31.18 | 32.43 | 32.43 | 55,665 |
| 17 May 2024 | 29.77 | 31.84 | 29.70 | 31.26 | 31.26 | 27,577 |
| 16 May 2024 | 29.86 | 30.10 | 29.55 | 29.88 | 29.88 | 17,795 |
| 15 May 2024 | 28.84 | 29.99 | 28.67 | 29.73 | 29.73 | 22,728 |
| 14 May 2024 | 28.41 | 28.98 | 28.31 | 28.70 | 28.70 | 15,074 |
| 13 May 2024 | 28.38 | 28.61 | 28.19 | 28.44 | 28.44 | 10,468 |
| 10 May 2024 | 28.57 | 29.00 | 28.27 | 28.51 | 28.51 | 19,693 |
| 09 May 2024 | 27.56 | 28.58 | 27.51 | 28.36 | 28.36 | 17,722 |
| 08 May 2024 | 27.48 | 27.72 | 27.25 | 27.60 | 27.60 | 10,823 |
| 07 May 2024 | 27.73 | 27.90 | 27.39 | 27.54 | 27.54 | 10,316 |
| 06 May 2024 | 26.80 | 27.74 | 26.66 | 27.61 | 27.61 | 13,495 |
| 03 May 2024 | 26.93 | 27.13 | 26.35 | 26.69 | 26.69 | 16,035 |
| 02 May 2024 | 26.86 | 27.06 | 26.25 | 26.83 | 26.83 | 14,564 |
| 01 May 2024 | 26.55 | 27.25 | 26.53 | 26.75 | 26.75 | 19,583 |
| 30 Apr 2024 | 27.43 | 27.43 | 26.51 | 26.65 | 26.65 | 21,012 |
| 29 Apr 2024 | 27.50 | 27.74 | 27.23 | 27.66 | 27.66 | 16,661 |
| 26 Apr 2024 | 27.75 | 28.02 | 27.37 | 27.53 | 27.53 | 8,753 |
| 25 Apr 2024 | 27.45 | 27.88 | 27.28 | 27.63 | 27.63 | 3,005 |
| 24 Apr 2024 | 27.61 | 27.78 | 27.35 | 27.62 | 27.62 | 2,052 |
| 23 Apr 2024 | 27.50 | 27.69 | 26.98 | 27.64 | 27.64 | 2,451 |
| 22 Apr 2024 | 29.10 | 29.10 | 27.43 | 27.52 | 27.52 | 2,468 |
| 19 Apr 2024 | 28.58 | 29.27 | 28.40 | 29.13 | 29.13 | 1,420 |
| 18 Apr 2024 | 28.60 | 29.00 | 28.49 | 28.66 | 28.66 | 1,064 |
| 17 Apr 2024 | 28.48 | 29.16 | 28.42 | 28.68 | 28.68 | 884 |
| 16 Apr 2024 | 29.38 | 29.38 | 28.33 | 28.65 | 28.65 | 1,011 |
| 15 Apr 2024 | 28.63 | 29.26 | 27.95 | 28.99 | 28.99 | 1,331 |
| 12 Apr 2024 | 28.83 | 30.17 | 28.21 | 28.61 | 28.61 | 2,464 |
| 11 Apr 2024 | 28.28 | 28.88 | 28.15 | 28.53 | 28.53 | 663 |
| 10 Apr 2024 | 28.55 | 28.91 | 27.95 | 28.33 | 28.33 | 945 |
| 09 Apr 2024 | 28.23 | 28.70 | 28.02 | 28.26 | 28.26 | 919 |
| 08 Apr 2024 | 27.89 | 28.47 | 27.25 | 28.08 | 28.08 | 1,034 |
| 05 Apr 2024 | 27.18 | 27.89 | 26.69 | 27.78 | 27.78 | 957 |
| 04 Apr 2024 | 27.59 | 27.69 | 27.06 | 27.51 | 27.51 | 776 |
| 03 Apr 2024 | 26.55 | 27.57 | 26.50 | 27.32 | 27.32 | 1,068 |
| 02 Apr 2024 | 25.49 | 26.50 | 25.44 | 26.17 | 26.17 | 583 |
| 01 Apr 2024 | 25.39 | 25.75 | 25.12 | 25.32 | 25.32 | 406 |
| 28 Mar 2024 | 24.92 | 25.33 | 24.80 | 25.16 | 25.16 | 188 |
| 27 Mar 2024 | 24.83 | 25.01 | 24.74 | 25.00 | 25.00 | 130 |
| 26 Mar 2024 | 25.06 | 25.29 | 24.77 | 24.87 | 24.87 | 138 |
| 25 Mar 2024 | 25.09 | 25.25 | 25.02 | 25.13 | 25.13 | 77 |
| 22 Mar 2024 | 25.16 | 25.34 | 24.83 | 25.08 | 25.08 | 170 |
| 21 Mar 2024 | 26.13 | 26.20 | 25.06 | 25.25 | 25.25 | 259 |
| 20 Mar 2024 | 25.39 | 26.07 | 25.17 | 25.34 | 25.34 | 103 |
| 19 Mar 2024 | 25.50 | 25.59 | 25.20 | 25.38 | 25.38 | 132 |
| 18 Mar 2024 | 25.57 | 25.76 | 25.43 | 25.51 | 25.51 | 108 |
| 15 Mar 2024 | 25.38 | 25.89 | 25.34 | 25.62 | 25.62 | 202 |
| 14 Mar 2024 | 25.45 | 25.58 | 25.23 | 25.30 | 25.30 | 168 |
| 13 Mar 2024 | 24.57 | 25.48 | 24.57 | 25.39 | 25.39 | 172 |
| 12 Mar 2024 | 24.91 | 25.10 | 24.47 | 24.62 | 24.62 | 142 |
| 11 Mar 2024 | 24.82 | 24.94 | 24.68 | 24.94 | 24.94 | 72 |
| 08 Mar 2024 | 24.75 | 25.06 | 24.66 | 24.77 | 24.77 | 185 |
| 07 Mar 2024 | 24.65 | 24.94 | 24.46 | 24.80 | 24.80 | 139 |
| 06 Mar 2024 | 24.12 | 24.75 | 24.01 | 24.72 | 24.72 | 185 |
| 05 Mar 2024 | 24.39 | 24.65 | 24.10 | 24.21 | 24.21 | 231 |
| 04 Mar 2024 | 23.56 | 24.37 | 23.45 | 24.21 | 24.21 | 170 |
| 01 Mar 2024 | 23.16 | 23.70 | 22.93 | 23.58 | 23.58 | 191 |
| 29 Feb 2024 | 22.86 | 23.19 | 22.75 | 23.10 | 23.10 | 101 |
| 28 Feb 2024 | 22.90 | 22.93 | 22.70 | 22.85 | 22.85 | 120 |
| 27 Feb 2024 | 22.98 | 23.12 | 22.85 | 22.97 | 22.97 | 90 |
| 26 Feb 2024 | 23.32 | 23.32 | 22.90 | 22.95 | 22.95 | 90 |
| 23 Feb 2024 | 23.19 | 23.45 | 23.05 | 23.41 | 23.41 | 128 |
| 22 Feb 2024 | 23.40 | 23.60 | 23.20 | 23.22 | 23.22 | 61 |
| 21 Feb 2024 | 23.48 | 23.63 | 23.28 | 23.31 | 23.31 | 47 |
| 20 Feb 2024 | 23.91 | 23.91 | 23.40 | 23.56 | 23.56 | 54 |
| 16 Feb 2024 | 23.42 | 23.94 | 23.30 | 23.90 | 23.90 | 84 |
| 15 Feb 2024 | 22.91 | 23.49 | 22.91 | 23.38 | 23.38 | 45 |
| 14 Feb 2024 | 22.51 | 22.92 | 22.42 | 22.82 | 22.82 | 26 |
| 13 Feb 2024 | 23.22 | 23.42 | 22.46 | 22.58 | 22.58 | 75 |
| 12 Feb 2024 | 23.10 | 23.43 | 23.05 | 23.20 | 23.20 | 29 |
| 09 Feb 2024 | 23.08 | 23.08 | 22.87 | 23.02 | 23.02 | 13 |
| 08 Feb 2024 | 22.73 | 23.07 | 22.63 | 23.06 | 23.06 | 30 |
| 07 Feb 2024 | 22.87 | 22.94 | 22.73 | 22.79 | 22.79 | 16 |
| 06 Feb 2024 | 22.84 | 22.99 | 22.76 | 22.91 | 22.91 | 18 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.