Silver Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-10 |
17.53 |
18.15 |
17.5 |
18.11 |
73,301 |
175,240 |
2020-06-09 |
17.75 |
17.77 |
17.51 |
17.53 |
82,864 |
171,452 |
2020-06-08 |
17.39 |
17.76 |
17.33 |
17.75 |
106,134 |
169,232 |
2020-06-05 |
17.7 |
17.73 |
17.23 |
17.39 |
67,016 |
170,820 |
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 |
More Historical Silver Futures Prices