Canada markets open in 9 hours 6 minutes

Silver Dec 22 (SIZ22.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
20.35-0.06 (-0.30%)
As of 12:07AM EDT. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202220.3720.3720.2520.3520.35185
Aug 15, 202220.9821.0220.1720.4120.416,235
Aug 12, 202220.4320.9820.3320.8420.846,235
Aug 11, 202220.7120.7520.3420.5020.5018,290
Aug 10, 202220.6420.9720.4820.8920.8915,727
Aug 09, 202220.8320.9020.5520.6320.6314,423
Aug 08, 202219.9420.8919.9020.7620.7612,447
Aug 05, 202220.2720.4219.6319.9919.9912,433
Aug 04, 202220.1620.5220.0920.2720.277,414
Aug 03, 202220.0820.2819.9120.0520.053,954
Aug 02, 202220.4620.6420.0820.2920.298,944
Aug 01, 202220.5020.6620.2420.5120.514,965
Jul 29, 202220.1320.4919.9820.3420.343,698
Jul 28, 202219.1820.1519.1720.0220.025,651
Jul 27, 202218.6819.2418.5118.7518.755,075
Jul 26, 202218.4518.7518.4418.6918.693,702
Jul 25, 202218.6418.8218.3518.4718.472,640
Jul 22, 202218.8719.0118.5718.7618.762,482
Jul 21, 202218.7518.9318.2618.8618.861,336
Jul 20, 202218.8319.1518.7018.8118.811,927
Jul 19, 202218.8018.9618.6718.8518.851,607
Jul 18, 202218.8119.0818.7118.9618.964,800
Jul 15, 202218.5018.8318.2518.7418.741,442
Jul 14, 202219.2719.2818.1718.3918.394,068
Jul 13, 202219.0019.5118.9419.3619.362,989
Jul 12, 202219.2219.2418.8019.1219.123,139
Jul 11, 202219.3719.4819.1819.3019.302,583
Jul 08, 202219.3519.5419.1119.4119.411,970
Jul 07, 202219.3119.5819.1919.3519.352,912
Jul 06, 202219.3219.4618.8819.3119.312,921
Jul 05, 202220.0520.2519.1419.2719.272,868
Jul 04, 2022------
Jul 01, 202220.3420.3619.4519.8219.823,435
Jun 30, 202220.9020.9320.3120.5120.512,903
Jun 29, 202220.9421.2420.7820.9020.902,338
Jun 28, 202221.3521.5320.9821.0421.041,240
Jun 27, 202221.4721.7421.3321.3521.352,127
Jun 24, 202221.1321.4120.7721.3121.312,173
Jun 23, 202221.6121.7221.1021.2521.251,160
Jun 22, 202221.7821.8521.4921.6621.66796
Jun 21, 202221.8522.1921.7322.0222.022,090
Jun 20, 202221.8521.9721.7321.8321.83856
Jun 17, 202222.2122.2121.8521.8621.86856
Jun 16, 202221.9522.2321.5922.1522.15902
Jun 15, 202221.3122.0921.3121.6821.68711
Jun 14, 202221.3521.5621.1421.2321.23853
Jun 13, 202222.2922.2921.2321.5321.531,723
Jun 10, 202221.9322.2821.5522.2122.212,237
Jun 09, 202222.3422.4021.8322.0922.092,063
Jun 08, 202222.4822.5022.0822.3622.361,871
Jun 07, 202222.2822.5222.1522.4522.452,093
Jun 06, 202222.1822.8022.1822.3522.351,009
Jun 03, 202222.6122.7622.1322.1622.16919
Jun 02, 202222.1222.6122.1222.5222.52903
Jun 01, 202221.7822.2521.6822.1722.171,159
May 31, 202222.2822.5721.7421.9521.952,295
May 30, 2022------
May 27, 202222.3022.7222.2322.3722.37336
May 26, 202222.2122.2921.9922.2422.24413
May 25, 202222.2722.2922.0222.1522.15476
May 24, 202222.0422.4821.9522.3422.34511
May 23, 202222.1122.4521.9922.0022.00680
May 20, 202222.2522.3621.8821.9621.96742
May 19, 202221.6022.2521.6022.2022.20956
May 18, 202221.9521.9721.6621.8321.83908
May 17, 202221.9222.1821.8322.0322.031,432
May 16, 202221.5021.9421.2621.8321.83700
May 13, 202221.0021.3820.8021.2721.27699
May 12, 202221.8421.8920.9021.0621.062,196
May 11, 202221.5722.1821.4821.8621.862,249
May 10, 202222.0022.3221.4621.6921.691,616
May 09, 202222.5822.5821.9422.0922.091,532
May 06, 202222.7322.9122.4722.6422.64885
May 05, 202223.2723.5322.6122.7122.71714
May 04, 202222.8423.3622.4822.6622.66446
May 03, 202222.8923.0722.6722.8922.89426
May 02, 202223.0623.0622.3522.8022.80797
Apr 29, 202223.4323.7822.9523.2923.29831
Apr 28, 202223.5223.5823.1723.3823.38853
Apr 27, 202223.8023.9123.4923.6823.68361
Apr 26, 202224.0124.1823.7423.7723.77505
Apr 25, 202224.4424.4423.6623.9123.91843
Apr 22, 202225.0325.0324.3824.5324.53541
Apr 21, 202225.5525.5524.7824.9224.92738
Apr 20, 202225.4525.6725.3425.5725.57635
Apr 19, 202226.2726.4325.4925.6925.69915
Apr 18, 202226.2026.7526.2026.4526.45540
Apr 14, 202226.1726.3925.8026.0026.00448
Apr 13, 202225.9026.3425.8926.3326.33583
Apr 12, 202225.5326.1025.4226.0326.03375
Apr 11, 202225.2525.8525.1325.2925.29185
Apr 08, 202225.0925.2224.8525.1425.14172
Apr 07, 202224.7625.0724.7625.0425.04121
Apr 06, 202224.7424.8824.5024.7524.75296
Apr 05, 202224.8725.3724.7224.8224.8281
Apr 04, 202225.0525.2624.7224.8724.87118
Apr 01, 202225.2425.3024.8824.9324.93106
Mar 31, 202225.0225.5025.0025.4125.41423
Mar 30, 202225.1125.5025.1125.3625.3671
Mar 29, 202225.2825.3324.2824.9724.97196
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...