Advertisement
Advertisement
U.S. Markets open in 8 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Silver Dec 22 (SI=F)

COMEX - COMEX Delayed Price. Currency in USD
21.27+0.36 (+1.72%)
As of 12:40AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202220.8921.3420.8421.2721.271,194
Nov 28, 202220.9120.9120.9120.9120.9115
Nov 27, 2022------
Nov 25, 202221.3521.4421.3521.4221.4215
Nov 24, 2022------
Nov 23, 202221.0821.5921.0821.3621.3634
Nov 22, 202221.0821.0920.9521.0321.0370
Nov 21, 202220.6520.8520.6420.8520.8558
Nov 20, 2022------
Nov 18, 202220.9820.9820.9820.9820.9830
Nov 17, 202220.9520.9520.9520.9520.9520
Nov 16, 202221.6321.9421.5021.5021.5015
Nov 15, 202222.0322.0621.4521.5021.5032
Nov 14, 202221.8622.1021.8522.0922.0913
Nov 13, 2022------
Nov 11, 202221.5821.6521.5121.6521.6571
Nov 10, 202221.0621.7821.0521.6821.68108
Nov 09, 202221.5921.5921.0721.3021.3059
Nov 08, 202220.6821.6320.6821.4821.4827
Nov 07, 202220.5821.0020.4520.9020.90127
Nov 05, 2022------
Nov 03, 202219.9820.9319.9520.7920.7951
Nov 02, 202219.2419.4418.9619.4419.4420
Nov 01, 202219.7819.8619.5819.6019.6021
Oct 31, 202219.1319.6919.1319.6719.6718
Oct 30, 202219.2019.2018.9719.1319.138
Oct 29, 2022------
Oct 27, 202219.5019.5219.0219.1519.1526
Oct 26, 202219.6419.6419.4519.4819.4842
Oct 25, 202219.4719.5819.4719.4819.4840
Oct 24, 202218.9219.3518.9119.3419.3413
Oct 23, 202219.1719.1919.1719.1719.178
Oct 22, 2022------
Oct 20, 202218.5719.3218.2919.0419.0424
Oct 19, 202218.3918.8418.3818.6718.6779
Oct 18, 202218.6818.6818.3018.3418.3445
Oct 17, 202218.5918.8318.5218.5718.5738
Oct 16, 202218.6318.6718.6318.6718.67119
Oct 15, 2022------
Oct 13, 202218.9318.9318.0118.0118.0162
Oct 12, 202218.9418.9518.7718.8618.8613
Oct 11, 202219.0819.1118.7818.8818.8830
Oct 10, 202219.3419.5219.0619.4319.4363
Oct 09, 202219.6919.8319.5219.5619.5643
Oct 08, 2022------
Oct 06, 202220.5820.7320.1720.1920.1948
Oct 05, 202220.6120.6620.4220.5920.5945
Oct 04, 202220.8020.8020.1320.4820.4841
Oct 03, 202220.8221.1120.8221.0421.04142
Oct 02, 202220.1720.7020.1720.5220.5249
Oct 01, 2022------
Sep 29, 202218.8418.9718.8318.9618.9610
Sep 28, 202218.7618.7618.5218.6118.61174
Sep 27, 202218.4818.8018.4718.8018.8077
Sep 26, 202218.5218.5218.2618.2618.2636
Sep 25, 202218.7318.8518.4118.4118.4194
Sep 24, 2022------
Sep 22, 202219.5119.5118.7818.8418.8436
Sep 21, 202219.3719.5919.3319.5519.55278
Sep 20, 202219.3819.5819.3319.4119.41136
Sep 19, 202219.5019.5019.1019.1019.1039
Sep 18, 202219.2719.2719.2719.2719.272
Sep 17, 2022------
Sep 15, 202218.8819.5018.7419.3019.3056
Sep 14, 202219.5119.5219.0219.1719.1762
Sep 13, 202219.1819.5319.1819.4719.4747
Sep 12, 202219.7319.7519.2019.3919.3928
Sep 11, 202219.3219.8919.3219.7519.75183
Sep 10, 2022------
Sep 08, 202218.3518.6718.3518.6618.6646
Sep 07, 202218.2918.4518.2418.3318.33177
Sep 06, 202218.1418.2418.1418.1418.1460
Sep 05, 202218.1018.1017.7917.8017.80100
Sep 04, 2022------
Sep 03, 2022------
Sep 01, 202217.5318.0017.5317.7817.78289
Aug 31, 202217.7217.7217.3217.5517.55230
Aug 30, 202218.1618.2417.7017.7617.76618
Aug 29, 202218.5718.5818.1218.1618.165,841
Aug 28, 202218.5218.5618.5218.5618.5633,392
Aug 27, 2022------
Aug 25, 202219.3119.3118.7418.7418.742
Aug 24, 202219.0519.1119.0319.1119.112
Aug 23, 202218.8319.0418.8218.9018.9029
Aug 22, 202218.8919.1018.7019.0119.0164
Aug 21, 202218.8418.9218.8018.8718.8742
Aug 20, 2022------
Aug 18, 202219.1319.1319.0619.0619.069
Aug 17, 202219.7219.7319.4419.4519.457
Aug 16, 202220.0820.0919.6519.7119.7112
Aug 15, 202219.9520.1019.9520.0720.0721
Aug 14, 202220.2520.2520.2520.2520.2512
Aug 13, 2022------
Aug 11, 202220.6820.6820.6820.6820.687
Aug 10, 202220.4220.4720.3320.3320.3310
Aug 09, 202220.5220.7220.5220.7220.7218
Aug 08, 202220.6220.6620.4620.4620.4628
Aug 07, 202220.5920.5920.5920.5920.59-
Aug 06, 2022------
Aug 04, 202220.1420.1419.8219.8219.8210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement