Silver Historical Price

Date Open High Low Close Volume OI
2012-05-28 28.55 28.78 28.32 28.39 51,934 114,080
2012-05-25 28.29 28.58 27.91 28.51 51,934 114,080
2012-05-24 27.78 28.52 27.63 28.28 64,399 114,105
2012-05-23 28.16 28.18 27.16 27.78 46,353 113,647
2012-05-22 28.45 28.78 27.95 28.16 37,268 113,893
2012-05-21 28.7 28.85 28.07 28.45 48,048 112,914
2012-05-18 28.05 28.9 27.81 28.7 55,089 113,766
2012-05-17 27.19 28.3 27.14 28 66,029 113,663
2012-05-16 27.7 27.95 26.76 27.19 43,524 114,208
2012-05-15 28.15 28.44 27.58 27.7 40,054 113,546
2012-05-14 28.89 28.98 28.1 28.13 38,354 112,393
2012-05-11 29.06 29.09 28.44 28.89 35,615 112,558
2012-05-10 29.2 29.44 28.94 29.06 52,159 113,479
2012-05-09 29.42 29.48 28.62 29.2 50,274 113,549
2012-05-08 30.05 30.09 29.12 29.43 32,376 112,139
2012-05-07 30.19 30.36 29.68 30.05 46,597 111,920
2012-05-04 30.06 30.43 29.77 30.35 46,722 111,680
2012-05-03 30.62 30.64 29.88 30.06 42,895 111,443
2012-05-02 30.94 31.01 30.43 30.62 28,000 110,862
2012-05-01 31.01 31.32 30.76 30.94 40,075 111,953
2012-04-30 31.21 31.38 30.58 31 60,896 112,127
2012-04-27 31.07 31.41 30.9 31.25 79,327 113,728
2012-04-26 30.69 31.27 30.5 31.08 107,151 120,321
2012-04-25 30.83 30.97 29.99 30.7 72,574 122,325
2012-04-24 30.91 31.11 30.68 30.81 90,793 122,727
2012-04-23 31.66 31.68 30.47 30.84 57,634 121,702
2012-04-20 31.75 31.9 31.58 31.65 59,654 120,454
2012-04-19 31.59 31.98 31.34 31.74 45,207 119,560
2012-04-18 31.67 31.87 31.36 31.59 54,088 121,448
2012-04-17 31.47 31.87 31.32 31.67 48,151 118,203

More Historical Silver Futures Prices