Canada markets open in 2 hours 30 minutes

Silver Jul 24 (SI=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
32.175+0.038 (+0.12%)
As of 06:50AM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202432.31032.51532.00532.17532.17529,406
May 28, 202431.54032.11531.50531.97131.97110
May 27, 2024------
May 24, 202430.37030.37030.33030.33030.33010
May 23, 202430.34530.71030.13030.28430.284104
May 22, 202432.03032.03031.16031.29531.29531
May 21, 202432.49532.50031.40531.86831.86855
May 20, 202430.99532.20530.99532.20532.20583
May 17, 202429.76031.60529.76031.04731.047118
May 16, 202429.88029.88029.50029.66529.66529
May 15, 202428.61029.51428.61029.51429.51431
May 14, 202428.27028.61028.11028.48528.485212
May 13, 202428.06028.34528.03528.22128.221253
May 10, 202428.59528.59528.23028.27528.27575
May 09, 202427.60528.20027.60028.13228.132333
May 08, 202427.26527.42027.26527.36127.361123
May 07, 202427.30027.44527.28027.30327.30374
May 06, 202426.95027.39026.95027.36927.36948
May 03, 202426.63026.78526.16026.44526.445194
May 02, 202426.71526.79526.03526.58326.583277
May 01, 202426.28526.94526.28526.48926.489387
Apr 30, 202427.15527.16526.30026.39126.3911,881
Apr 29, 202427.20027.44026.96027.37327.37311,787
Apr 26, 202427.24127.24127.24127.24127.24168,254
Apr 25, 202427.34227.34227.34227.34227.34229
Apr 24, 202427.14027.32427.13027.32427.3244
Apr 23, 202427.13527.41027.13527.33127.33115
Apr 22, 202427.21327.21327.21327.21327.213-
Apr 19, 202428.50528.80828.21528.80828.80815
Apr 18, 202428.32928.32928.32928.32928.329-
Apr 17, 202428.51028.51028.31028.34628.3469
Apr 16, 202428.35528.35528.23528.31828.31876
Apr 15, 202428.25028.65127.77028.65128.65161
Apr 12, 202428.51029.80528.25528.25528.255354
Apr 11, 202428.13028.51528.00028.17628.176536
Apr 10, 202427.76527.98527.76527.96127.9615
Apr 09, 202428.12028.12027.89127.89127.89166
Apr 08, 202427.80527.93027.71227.71227.7126
Apr 05, 202426.49027.41026.49027.40027.40039
Apr 04, 202427.23027.27026.79027.14027.14023
Apr 03, 202426.25527.06526.21026.94526.945104
Apr 02, 202425.30025.85525.27025.80425.80459
Apr 01, 202425.25025.34524.81024.95424.95444
Mar 28, 202424.68524.91024.68524.79724.79720
Mar 27, 202424.42524.62524.42524.62524.625215
Mar 26, 202424.64024.65024.48324.48324.483663
Mar 25, 202424.81524.84524.72024.74524.74569
Mar 22, 202424.75024.75024.66024.69224.69220
Mar 21, 202425.62525.73524.84924.84924.84969
Mar 20, 202424.93324.93324.93324.93324.93375
Mar 19, 202425.17025.17024.94524.96424.96420
Mar 18, 202425.16025.24525.09125.09125.09126
Mar 15, 202424.83525.42024.82525.20025.20048
Mar 14, 202424.87524.98024.87424.87424.87420
Mar 13, 202424.21524.95924.21524.95924.95937
Mar 12, 202424.46524.50524.19424.19424.19442
Mar 11, 202424.38524.51224.37024.51224.512172
Mar 08, 202424.50524.50524.30024.33924.339115
Mar 07, 202424.16524.51524.14024.37024.370187
Mar 06, 202423.63524.27223.59524.27224.272129
Mar 05, 202423.70524.20023.66523.76323.763559
Mar 04, 202423.15523.93023.07023.77923.779996
Mar 01, 202422.65523.25022.57023.15023.150964
Feb 29, 202422.44022.77522.29522.66622.666517
Feb 28, 202422.44522.50022.24522.41022.4105,854
Feb 27, 202422.52322.52322.52322.52322.52338,667
Feb 26, 202422.59522.59522.51722.51722.51710
Feb 23, 202422.96922.96922.96922.96922.96939
Feb 22, 202422.76522.76522.76522.76522.765-
Feb 21, 202423.19023.19522.85122.85122.8518
Feb 20, 202423.15023.15023.10623.10623.1066
Feb 16, 202423.43923.43923.43923.43923.439-
Feb 15, 202422.61022.92022.61022.91222.9126
Feb 14, 202422.03522.33122.00522.33122.3318
Feb 13, 202422.09622.09622.09622.09622.096-
Feb 12, 202422.65022.72522.65022.70922.7098
Feb 09, 202422.40522.56522.40522.52822.5287
Feb 08, 202422.49022.56522.30022.56522.565154
Feb 07, 202422.34022.40522.27822.27822.27869
Feb 06, 202422.45522.45522.33522.39322.393405
Feb 05, 202422.49022.49022.28522.33522.33536
Feb 02, 202423.12523.15522.55522.70122.70120
Feb 01, 202422.87523.13022.55023.13023.13012
Jan 31, 202423.05123.05123.05123.05123.051-
Jan 30, 202423.20523.27523.06523.10723.10778
Jan 29, 202423.09523.20523.09523.13823.138333
Jan 26, 202422.76022.84022.75522.75522.755111
Jan 25, 202422.87022.87022.80822.80822.80848
Jan 24, 202422.85522.91022.75522.75522.75546
Jan 23, 202422.33422.33422.33422.33422.334-
Jan 22, 202422.00522.16321.92522.16322.16328
Jan 19, 202422.51522.57122.51522.57122.5712
Jan 18, 202422.64022.66722.59022.66722.6675
Jan 17, 202422.91022.91022.51022.51622.51617
Jan 16, 202422.93322.93322.93322.93322.933-
Jan 12, 202422.82523.38022.82523.16223.16244
Jan 11, 202422.96023.08522.53522.53722.537109
Jan 10, 202423.00023.00022.80022.88422.88410
Jan 09, 202423.14023.14022.90422.90422.90419
Jan 08, 202422.99023.12022.83523.12023.12053
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...