Silver Historical Price

Date Open High Low Close Volume OI
2018-05-21 16.43 16.5 16.25 16.49 45,275 200,264
2018-05-18 16.33 16.45 16.33 16.43 70,532 199,277
2018-05-17 16.33 16.47 16.31 16.4 65,980 200,059
2018-05-16 16.22 16.41 16.17 16.36 100,438 198,065
2018-05-15 16.41 16.53 16.19 16.24 58,008 194,882
2018-05-14 16.65 16.71 16.48 16.49 63,081 197,928
2018-05-11 16.67 16.81 16.62 16.64 91,311 198,275
2018-05-10 16.46 16.73 16.44 16.69 77,733 194,936
2018-05-09 16.46 16.59 16.34 16.47 83,655 195,865
2018-05-08 16.43 16.5 16.31 16.46 48,485 195,234
2018-05-07 16.51 16.55 16.38 16.46 49,171 194,762
2018-05-04 16.39 16.5 16.35 16.5 71,420 193,685
2018-05-03 16.33 16.56 16.33 16.41 107,566 193,395
2018-05-02 16.11 16.5 16.11 16.36 88,875 194,685
2018-05-01 16.28 16.32 16.05 16.14 78,083 193,383
2018-04-30 16.5 16.52 16.18 16.31 88,651 190,177
2018-04-27 16.47 16.53 16.42 16.5 127,062 189,853
2018-04-26 16.51 16.59 16.42 16.5 137,087 196,548
2018-04-25 16.68 16.72 16.49 16.54 186,992 201,707
2018-04-24 16.56 16.73 16.55 16.7 205,231 214,580
2018-04-23 17.1 17.1 16.58 16.59 129,956 221,503
2018-04-19 17.14 17.33 17.11 17.23 225,991 221,659
2018-04-18 16.69 17.23 16.69 17.18 108,682 214,297
2018-04-17 16.58 16.78 16.55 16.76 92,524 214,000
2018-04-16 16.64 16.75 16.53 16.65 74,394 217,817
2018-04-13 16.38 16.67 16.38 16.63 127,831 220,167
2018-04-12 16.63 16.67 16.43 16.44 168,612 224,186
2018-04-11 16.49 16.84 16.49 16.65 115,140 227,175
2018-04-10 16.41 16.62 16.41 16.55 95,753 235,679
2018-04-09 16.36 16.53 16.3 16.46 96,752 243,411

More Historical Silver Futures Prices