Canada markets closed

Silver Sep 21 (SI=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
25.450-0.125 (-0.49%)
As of 8:07PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202125.47025.48025.44525.45025.450380
Jul. 30, 202125.54525.66525.50025.52825.528355
Jul. 29, 202125.04025.85525.04025.76425.764355
Jul. 28, 202124.73524.85624.72524.85624.856551
Jul. 27, 202125.20025.26524.63224.63224.63254
Jul. 26, 202125.29525.29525.29525.29525.29583
Jul. 23, 202125.43025.43025.13025.21825.21888
Jul. 22, 202125.24525.36525.24025.36525.36526
Jul. 21, 202125.15525.23824.95525.23825.23861
Jul. 20, 202125.19525.19524.85524.97724.97748
Jul. 19, 202125.61025.61025.04525.12625.126173
Jul. 16, 202126.43026.43025.65025.77725.777100
Jul. 15, 202126.42026.44526.26526.37526.375203
Jul. 14, 202126.10026.44526.10026.24626.24614
Jul. 13, 202126.20526.20526.10026.11526.11566
Jul. 12, 202126.18526.30026.06026.21726.21774
Jul. 09, 202125.96526.21525.83526.21126.21164
Jul. 08, 202126.16026.29025.89025.96725.967175
Jul. 07, 202126.20026.50026.07026.11026.110546
Jul. 06, 202126.72526.87026.15426.15426.154389
Jul. 02, 202126.11026.67526.10526.48126.481330
Jul. 01, 202126.21526.42026.05026.07526.0751,037
Jun. 30, 202125.84026.23025.84026.16526.165725
Jun. 29, 202126.20026.21025.56025.87225.87220,140
Jun. 28, 202126.21826.21826.21826.21826.21842,308
Jun. 25, 202126.17526.17526.08226.08226.0829
Jun. 24, 202126.04726.04726.04726.04726.047-
Jun. 23, 202126.10826.10826.10826.10826.1088
Jun. 22, 202125.84825.84825.84825.84825.84881
Jun. 21, 202126.01526.01526.01526.01526.015-
Jun. 18, 202126.42526.43025.95825.95825.9583
Jun. 17, 202125.84425.84425.84425.84425.84451
Jun. 16, 202127.80027.80027.80027.80027.800112
Jun. 15, 202127.98527.98527.57027.67927.67957
Jun. 14, 202127.89528.10527.82528.02428.0244
Jun. 11, 202128.11528.36028.11528.13128.131172
Jun. 10, 202127.90028.02527.71028.01528.0156
Jun. 09, 202127.69527.98527.69527.98527.9858
Jun. 08, 202128.01028.01027.70527.71527.71527
Jun. 07, 202127.61528.00127.61528.00128.0014
Jun. 04, 202127.87927.87927.87927.87927.879-
Jun. 03, 202127.19027.46027.19027.46027.46020
Jun. 02, 202127.93028.18627.78528.18628.18635
Jun. 01, 202128.00528.58027.99528.08328.083187
May 28, 202127.74527.99327.54027.99327.993181
May 27, 202127.75527.92027.69527.91927.919525
May 26, 202127.85327.85327.85327.85327.853744
May 25, 202127.75028.03727.67028.03728.03781
May 24, 202127.88527.90027.74027.88727.88785
May 21, 202128.08028.12027.39027.47327.47395
May 20, 202127.92028.05227.72028.05228.05226
May 19, 202127.81028.00827.62028.00828.00828
May 18, 202128.63028.68028.31428.31428.31452
May 17, 202128.26028.33028.26028.26028.26061
May 14, 202127.03027.50027.03027.35327.35316
May 13, 202127.12027.14526.85527.04427.044155
May 12, 202127.46027.64027.23127.23127.23133
May 11, 202127.28527.68027.28027.65727.657306
May 10, 202127.71027.91527.37027.47927.479247
May 07, 202127.63527.63527.33527.46227.462304
May 06, 202126.56027.55526.55527.46227.462268
May 05, 202126.55526.57026.27026.50226.50266
May 04, 202127.03027.04026.25026.53926.539266
May 03, 202125.87527.07525.87526.94326.943283
Apr. 30, 202126.15526.21525.84025.85325.853490
Apr. 29, 202126.28026.54525.73526.05326.0538,571
Apr. 28, 202126.08126.08126.08126.08126.08162,061
Apr. 27, 202126.41226.41226.41226.41226.412-
Apr. 26, 202126.06026.25026.06026.21126.21147
Apr. 23, 202126.24026.24026.02526.07726.07736
Apr. 22, 202126.34026.34026.17426.17426.17439
Apr. 21, 202126.52526.56526.52526.56526.5652
Apr. 20, 202125.85525.85525.83525.83525.8355
Apr. 19, 202126.20526.20525.83125.83125.83122
Apr. 16, 202126.09926.09926.09926.09926.099-
Apr. 15, 202125.95625.95625.95625.95625.95695
Apr. 14, 202125.51525.51525.51525.51525.515-
Apr. 13, 202125.41725.41725.41725.41725.4174
Apr. 12, 202125.14525.16524.80524.85324.85355
Apr. 09, 202125.31125.31125.31125.31125.311-
Apr. 08, 202125.56925.56925.56925.56925.569121
Apr. 07, 202125.06525.25025.06525.23325.2332
Apr. 06, 202125.05025.21525.05025.21225.2123
Apr. 05, 202124.93524.93524.76324.76324.7632
Apr. 01, 202124.35024.93524.35024.93524.93515
Mar. 31, 202124.32024.51724.32024.51724.51749
Mar. 30, 202124.70024.70023.96524.12124.121276
Mar. 29, 202124.85524.91024.51024.74724.747491
Mar. 26, 202125.18525.18525.04025.09225.092130
Mar. 25, 202125.15025.15024.50525.02225.022162
Mar. 24, 202125.25025.34525.19025.20125.201432
Mar. 23, 202125.61525.69525.09525.20025.200191
Mar. 22, 202125.95525.95525.54025.74125.741147
Mar. 19, 202126.05526.29226.05526.29226.292194
Mar. 18, 202126.43526.43525.90026.32126.32181
Mar. 17, 202125.80526.53025.79526.03026.030379
Mar. 16, 202126.13026.14525.92025.97425.974559
Mar. 15, 202126.20026.33525.92526.25326.253148
Mar. 12, 202126.14526.20025.46025.88025.880244
Mar. 11, 202126.15026.41026.04026.16226.16237
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...