SI\N21

Silver Futures Historical Data

SI\N21 Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 27.93 1.56 5.9% 26.94 28.05 26.85 113
Aug 04 2020 26.375 1.01 3.96% 25.30 26.45 25.295 18
Aug 03 2020 25.37 0.00 +0.00% 25.225 25.37 25.22 0
Aug 03 2020 25.37 0.32 1.26% 25.225 25.37 25.22 192
Jul 31 2020 25.055 0.00 +0.00% 24.68 25.37 24.68 0
Jul 31 2020 25.055 1.02 4.22% 24.68 25.37 24.68 277
Jul 30 2020 24.04 -0.91 -3.65% 24.43 24.43 24.04 39
Jul 29 2020 24.95 -0.21 -0.83% 25.31 25.865 24.95 39
Jul 28 2020 25.16 -0.04 -0.16% 26.82 26.82 24.055 58
Jul 27 2020 25.20 1.59 6.73% 25.13 25.20 25.005 65
Jul 24 2020 23.61 0.00 +0.00% 23.545 23.82 23.395 0
Jul 24 2020 23.61 0.16 0.68% 23.545 23.82 23.395 48
Jul 23 2020 23.45 -0.41 -1.72% 23.585 23.585 23.45 60
Jul 22 2020 23.86 1.52 6.8% 23.325 23.965 23.13 182
Jul 21 2020 22.34 1.48 7.07% 20.945 22.34 20.945 164
Jul 20 2020 20.865 0.48 2.34% 20.485 20.895 20.485 60
Jul 17 2020 20.387 0.00 +0.00% 20.00 20.395 19.94 0
Jul 17 2020 20.387 0.06 0.31% 20.00 20.395 19.94 55
Jul 16 2020 20.325 -0.04 -0.2% 20.325 20.325 20.325 7
Jul 15 2020 20.365 0.22 1.09% 20.265 20.365 20.265 100
Jul 14 2020 20.145 -0.04 -0.2% 20.10 20.145 19.90 70
Jul 13 2020 20.185 0.52 2.64% 19.905 20.37 19.90 124
Jul 10 2020 19.665 0.00 +0.00% 19.77 19.77 19.665 0
Jul 10 2020 19.665 0.06 0.33% 19.77 19.77 19.665 19
Jul 09 2020 19.60 -0.16 -0.78% 19.785 20.12 19.60 85
Jul 08 2020 19.755 0.36 1.88% 19.535 19.80 19.535 75
Jul 07 2020 19.39 0.00 +0.00% 19.245 19.39 19.245 0
Jul 07 2020 19.39 0.24 1.25% 19.245 19.39 19.245 307
Jul 06 2020 19.15 0.13 0.71% 19.17 19.345 19.15 257
Jul 03 2020 19.015 0.00 +0.00% 18.84 19.05 18.84 0
Jul 02 2020 19.015 -0.32 -1.66% 18.84 19.05 18.84 306
Jul 01 2020 19.335 0.00 +0.00% 19.11 19.335 19.11 0
Jul 01 2020 19.335 0.32 1.68% 19.11 19.335 19.11 298
Jun 30 2020 19.015 0.25 1.33% 18.50 19.105 18.50 18
Jun 29 2020 18.765 0.13 0.71% 18.765 18.765 18.575 4
Jun 26 2020 18.633 0.00 +0.00% 18.725 18.725 18.633 0
Jun 26 2020 18.633 0.08 0.42% 18.725 18.725 18.633 13
Jun 25 2020 18.555 -0.30 -1.56% 18.555 18.555 18.555 1
Jun 24 2020 18.85 0.00 0.0% 18.85 18.85 18.85 3
Jun 23 2020 18.85 0.31 1.65% 18.775 18.855 18.775 4
Jun 22 2020 18.544 0.00 +0.00% 18.544 18.544 18.544 0
Jun 22 2020 18.544 0.00 0.0% 18.544 18.544 18.544 0
Jun 19 2020 18.544 0.26 1.44% 18.64 18.64 18.544 20
Jun 18 2020 18.28 0.00 0.0% 18.28 18.28 18.28 0
Jun 17 2020 18.28 0.00 0.0% 18.28 18.28 18.28 0
Jun 16 2020 18.28 0.14 0.77% 18.335 18.35 18.17 162
Jun 15 2020 18.14 0.00 +0.00% 18.14 18.14 18.14 0
Jun 15 2020 18.14 0.00 0.0% 18.14 18.14 18.14 0
Jun 12 2020 18.14 -0.78 -4.12% 18.20 18.20 18.14 1
Jun 11 2020 18.92 0.37 1.97% 18.92 18.92 18.92 5
Jun 10 2020 18.555 0.00 +0.00% 18.555 18.555 18.555 0
Jun 10 2020 18.555 -0.06 -0.3% 18.555 18.555 18.555 124
Jun 09 2020 18.61 0.00 0.0% 18.61 18.61 18.61 0
Jun 08 2020 18.61 0.41 2.27% 18.35 18.61 18.35 150
Jun 05 2020 18.197 0.00 +0.00% 18.33 18.35 18.197 0
Jun 05 2020 18.197 -0.45 -2.4% 18.33 18.35 18.197 44
Jun 04 2020 18.645 -0.27 -1.4% 18.545 18.645 18.545 22
Jun 03 2020 18.91 0.00 0.0% 18.91 18.91 18.91 1
Jun 02 2020 18.91 0.00 +0.00% 18.91 18.91 18.91 0
Jun 02 2020 18.91 0.00 0.0% 18.91 18.91 18.91 0
Jun 01 2020 18.91 0.09 0.47% 19.00 19.31 18.91 55
May 29 2020 18.822 0.00 +0.00% 18.775 18.822 18.775 0
May 29 2020 18.822 0.82 4.57% 18.775 18.822 18.775 58
May 28 2020 18.00 0.00 0.0% 18.00 18.00 18.00 7
May 27 2020 18.00 0.00 0.0% 18.00 18.00 18.00 31
May 26 2020 18.00 0.00 +0.00% 18.00 18.00 18.00 0
May 26 2020 18.00 0.00 0.0% 18.00 18.00 18.00 0
May 25 2020 18.00 0.00 +0.00% 18.00 18.00 18.00 0
May 22 2020 18.00 -0.56 -3.02% 18.00 18.00 18.00 0
May 21 2020 18.56 0.00 0.0% 18.56 18.56 18.56 0
May 20 2020 18.56 0.00 +0.00% 18.56 18.56 18.56 0
May 20 2020 18.56 0.56 3.11% 18.56 18.56 18.56 1
May 19 2020 18.00 0.30 1.69% 18.00 18.00 18.00 4
May 18 2020 17.70 0.37 2.12% 17.65 18.12 17.65 8
May 15 2020 17.332 0.00 +0.00% 17.332 17.332 17.332 0
May 15 2020 17.332 1.28 7.96% 17.332 17.332 17.332 0
May 14 2020 16.054 0.00 0.0% 16.054 16.054 16.054 0
May 13 2020 16.054 0.00 0.0% 16.054 16.054 16.054 0
May 12 2020 16.054 0.06 0.37% 16.054 16.054 16.054 0
May 11 2020 15.995 -0.08 -0.52% 15.895 15.995 15.895 3
May 08 2020 16.079 0.00 +0.00% 16.079 16.079 16.079 0
May 08 2020 16.079 0.19 1.18% 16.079 16.079 16.079 1
Your Recent History
COMEX
SI\N21
Silver Fut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 17:05:19