Silver Historical Price

Date Open High Low Close Volume OI
2020-06-04 17.62 17.83 17.48 17.7 80,418 168,156
2020-06-01 17.85 18.35 17.85 18.29 71,872 166,345
2020-05-29 17.37 17.88 17.29 17.85 66,053 163,038
2020-05-28 17.25 17.44 17.2 17.37 70,309 159,030
2020-05-27 17.11 17.31 16.89 17.25 85,656 158,185
2020-05-26 16.89 17.42 16.88 17.11 55,120 156,737
2020-05-25 17.19 17.19 16.88 16.88 79,931 155,485
2020-05-22 17.09 17.21 16.76 17.19 79,931 155,485
2020-05-21 17.53 17.54 16.92 17.09 69,546 155,254
2020-05-20 17.34 17.57 17.3 17.53 72,962 151,890
2020-05-19 16.93 17.45 16.93 17.33 96,871 147,978
2020-05-18 16.6 17.46 16.6 16.92 86,506 146,319
2020-05-15 15.85 16.68 15.79 16.6 54,379 141,211
2020-05-14 15.55 15.87 15.44 15.85 47,050 136,495
2020-05-13 15.43 15.58 15.4 15.55 40,024 135,987
2020-05-12 15.47 15.6 15.35 15.43 41,212 135,057
2020-05-11 15.46 15.58 15.32 15.47 64,023 137,969
2020-05-08 15.32 15.58 15.21 15.46 54,231 136,678
2020-05-07 14.83 15.39 14.82 15.32 41,083 132,725
2020-05-06 14.94 15.12 14.83 14.83 35,418 132,573
2020-05-05 14.76 15 14.73 14.93 41,735 131,830
2020-05-04 14.94 15.01 14.76 14.76 36,906 132,118
2020-05-01 14.94 15.01 14.76 14.94 74,843 134,672
2020-04-30 15.29 15.44 14.83 14.95 50,133 139,026
2020-04-29 15.14 15.33 15.1 15.29 62,546 138,249
2020-04-28 15.18 15.19 14.93 15.14 52,242 139,329
2020-04-27 15.22 15.3 15.08 15.18 60,006 143,299
2020-04-24 15.23 15.35 15.04 15.22 69,084 142,976
2020-04-23 15.09 15.39 14.96 15.23 59,251 141,540
2020-04-22 14.86 15.11 14.7 15.09 90,369 139,607

More Historical Silver Futures Prices