UK markets open in 6 hours 46 minutes

Silver Mar 21 (SI=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
22.635-0.004 (-0.02%)
As of 8:03PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202022.78022.83022.52522.63522.6353,927
25 Nov 202023.35623.35623.35623.35623.35657,047
24 Nov 202023.33023.33023.29223.29223.2922
23 Nov 202023.62423.62423.62423.62423.6241
22 Nov 2020------
20 Nov 202024.34824.34824.34824.34824.348-
19 Nov 202024.03324.03324.03324.03324.033-
18 Nov 202024.43324.43324.43324.43324.43338
17 Nov 202024.76024.76024.63524.63524.6352
16 Nov 202024.78624.78624.78624.78624.786-
15 Nov 2020------
13 Nov 202024.75924.75924.75924.75924.759-
12 Nov 202024.29024.29024.29024.29024.290-
11 Nov 202023.94524.25123.94524.25124.2515
10 Nov 202024.21524.44624.21024.44624.4466
09 Nov 202023.68523.68523.68523.68523.685-
08 Nov 2020------
06 Nov 202025.22525.91025.20025.64625.64666
05 Nov 202024.80025.17124.80025.17125.17179
04 Nov 202023.68024.00523.68023.86423.86420
03 Nov 202024.30524.30524.16024.30524.305109
02 Nov 202024.01524.20024.00624.00624.00668
31 Oct 2020------
29 Oct 202023.61723.61723.61723.61723.61757
28 Oct 202023.04523.33922.96023.33923.33927
27 Oct 202023.32423.32423.32423.32423.324182
26 Oct 202024.37024.52624.32024.52624.5262
25 Oct 202024.37624.37624.37624.37624.376-
24 Oct 2020------
22 Oct 202024.62724.62724.62724.62724.627-
21 Oct 202024.66524.66524.66524.66524.665-
20 Oct 202024.79025.29524.79025.19725.19716
19 Oct 202024.93724.93724.93724.93724.93724
18 Oct 202024.75524.81524.65724.65724.65722
17 Oct 2020------
15 Oct 202024.23024.36924.23024.36924.369204
14 Oct 202024.19324.19324.19324.19324.19316
13 Oct 202024.36424.36424.36424.36424.36446
12 Oct 202025.09025.11024.08624.08624.08670
11 Oct 202025.28525.46025.22625.22625.22664
10 Oct 2020------
08 Oct 202024.32025.23524.32025.06925.069123
07 Oct 202024.07024.17523.83723.83723.83719
06 Oct 202023.49523.91023.45523.84823.8486
05 Oct 202024.47024.47023.87023.87023.87017
04 Oct 202023.83524.54523.78524.50224.502206
03 Oct 2020------
01 Oct 202023.73524.15023.58023.97123.971101
30 Sep 202023.39524.19323.39524.19324.193214
29 Sep 202024.36024.36023.35523.43323.43372
28 Sep 202023.74524.44023.65024.38024.380397
27 Sep 202022.74023.52822.69523.52823.528348
26 Sep 2020------
24 Sep 202022.75023.01722.73023.01723.01721
23 Sep 202022.00023.25021.96023.11823.11843
22 Sep 202024.00024.00023.00023.01423.01485
21 Sep 202024.46024.57024.16024.44224.442156
20 Sep 202026.33026.33024.07524.29924.299148
19 Sep 2020------
17 Sep 202027.28527.31027.02827.02827.028160
16 Sep 202027.23527.23526.52026.98526.985343
15 Sep 202027.32027.48527.10027.35527.355233
14 Sep 202027.52527.54527.17027.34627.34680
13 Sep 202026.91027.35026.91027.22927.229147
12 Sep 2020------
10 Sep 202027.09027.09526.73926.73926.739198
09 Sep 202027.16327.16327.16327.16327.16366
08 Sep 202026.58027.14526.58026.95526.955238
07 Sep 202026.92027.07026.00526.86426.864545
05 Sep 2020------
03 Sep 202026.80026.95026.39526.57626.576614
02 Sep 202027.55527.55526.49026.73526.735487
01 Sep 202028.16528.27027.22527.24927.249490
31 Aug 202028.35029.05027.86028.48628.486494
30 Aug 202027.72528.48527.72028.43728.437657
29 Aug 202027.83028.46527.79028.32028.320411,095
27 Aug 202027.12027.82026.89027.61027.6109,048
26 Aug 202026.81027.16526.81027.01027.010131,415
25 Aug 202026.42027.66526.15527.52027.52057,516,250
24 Aug 202026.78526.78526.25426.25426.25427
23 Aug 202026.78026.78026.58826.58826.5883
22 Aug 202026.89026.93526.52026.72526.725436,093
20 Aug 202027.47527.47526.70726.70726.70723
19 Aug 202027.12227.12227.12227.12227.122-
18 Aug 202027.46527.81527.31527.31527.31510
17 Aug 202027.29528.26027.29528.04928.04913
16 Aug 202026.73527.64326.57027.64327.64315
15 Aug 202026.67026.88526.36026.36026.360293,415
13 Aug 202027.22527.68525.90526.06526.06517
12 Aug 202026.38527.69426.38027.69427.69430
11 Aug 202025.24525.95525.24525.95525.9556
10 Aug 202028.96028.96024.50026.03726.03727
09 Aug 202028.20029.24928.11529.24929.2498
08 Aug 202028.52528.68027.96028.29528.295499,628
06 Aug 202029.53029.53027.52527.53327.53337
05 Aug 202027.68528.85027.53528.38728.38730
04 Aug 202026.02527.06026.02526.87726.87730
03 Aug 202025.90026.21525.77526.01226.012109
02 Aug 202024.39024.39024.39024.39024.39051
01 Aug 202024.68025.27524.30024.58524.585691,901
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...