Silver Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-07-22 |
21.25 |
23.01 |
21.25 |
23 |
154,042 |
185,745 |
2020-07-21 |
19.89 |
21.29 |
19.86 |
21.25 |
84,906 |
184,301 |
2020-07-20 |
19.33 |
19.89 |
19.24 |
19.89 |
60,905 |
179,963 |
2020-07-17 |
19.13 |
19.36 |
18.94 |
19.33 |
57,007 |
178,744 |
2020-07-16 |
19.4 |
19.44 |
19.1 |
19.14 |
61,200 |
178,539 |
2020-07-15 |
19.21 |
19.44 |
19.16 |
19.41 |
77,932 |
178,367 |
2020-07-14 |
19.05 |
19.25 |
18.88 |
19.21 |
90,914 |
178,141 |
2020-07-13 |
18.69 |
19.35 |
18.69 |
19.05 |
65,458 |
175,725 |
2020-07-10 |
18.63 |
18.78 |
18.5 |
18.69 |
107,939 |
175,801 |
2020-07-09 |
18.71 |
18.99 |
18.54 |
18.64 |
90,426 |
176,125 |
2020-07-08 |
18.25 |
18.74 |
18.23 |
18.71 |
76,025 |
169,513 |
2020-07-07 |
18.24 |
18.33 |
18 |
18.25 |
67,533 |
169,706 |
2020-07-06 |
18.05 |
18.36 |
17.94 |
18.25 |
53,876 |
167,591 |
2020-07-03 |
17.94 |
18.05 |
17.92 |
18.05 |
91,592 |
167,352 |
2020-07-02 |
17.99 |
18.07 |
17.8 |
17.95 |
91,592 |
167,352 |
2020-07-01 |
18.19 |
18.42 |
17.87 |
18 |
80,055 |
169,418 |
2020-06-30 |
17.84 |
18.21 |
17.77 |
18.19 |
61,477 |
171,688 |
2020-06-29 |
17.76 |
17.92 |
17.7 |
17.84 |
81,643 |
176,037 |
2020-06-26 |
17.79 |
17.88 |
17.54 |
17.76 |
73,086 |
177,948 |
2020-06-25 |
17.48 |
17.79 |
17.45 |
17.79 |
99,851 |
180,256 |
2020-06-24 |
17.94 |
18.02 |
17.48 |
17.48 |
116,770 |
183,444 |
2020-06-23 |
17.7 |
17.98 |
17.67 |
17.94 |
100,672 |
181,995 |
2020-06-22 |
17.59 |
17.99 |
17.59 |
17.7 |
82,116 |
181,807 |
2020-06-19 |
17.37 |
17.76 |
17.36 |
17.59 |
60,500 |
177,089 |
2020-06-18 |
17.49 |
17.64 |
17.31 |
17.37 |
58,006 |
177,480 |
2020-06-17 |
17.45 |
17.57 |
17.33 |
17.48 |
76,934 |
174,386 |
2020-06-16 |
17.36 |
17.52 |
17.29 |
17.45 |
88,724 |
172,898 |
2020-06-15 |
17.47 |
17.52 |
16.97 |
17.36 |
70,510 |
175,914 |
2020-06-12 |
17.63 |
17.72 |
17.4 |
17.47 |
110,625 |
178,901 |
2020-06-11 |
18.11 |
18.13 |
17.51 |
17.63 |
111,148 |
177,739 |
More Historical Silver Futures Prices