Silver Historical Price

Date Open High Low Close Volume OI
2019-07-15 15.22 15.41 15.15 15.38 53,279 218,418
2019-07-12 15.13 15.25 15.05 15.22 65,780 219,160
2019-07-11 15.24 15.32 15.09 15.11 80,823 219,540
2019-07-10 15.11 15.28 15.03 15.24 54,857 218,493
2019-07-09 15.02 15.13 14.95 15.11 53,396 219,336
2019-07-08 14.99 15.12 14.95 15.02 116,827 222,047
2019-07-05 15.27 15.34 14.89 15 71,710 222,167
2019-07-04 15.3 15.34 15.21 15.26 78,601 221,224
2019-07-03 15.31 15.44 15.19 15.3 78,603 221,224
2019-07-02 15.15 15.32 15.05 15.31 73,398 218,519
2019-07-01 15.32 15.32 15.12 15.14 60,435 218,355
2019-06-28 15.22 15.33 15.21 15.32 98,664 220,612
2019-06-27 15.28 15.28 15.28 15.28 176,486 223,138
2019-06-26 15.37 15.37 15.26 15.27 241,345 229,007
2019-06-25 15.44 15.51 15.3 15.37 174,399 231,601
2019-06-24 15.34 15.47 15.3 15.44 190,461 229,295
2019-06-21 15.42 15.55 15.17 15.33 267,535 236,657
2019-06-20 15.16 15.51 15.11 15.42 110,651 239,505
2019-06-19 15.01 15.17 14.9 15.16 131,351 239,466
2019-06-18 14.84 15.09 14.81 15.01 75,470 232,997
2019-06-17 14.87 14.9 14.77 14.84 133,717 232,913
2019-06-14 14.96 15.11 14.78 14.84 96,750 233,556
2019-06-13 14.78 14.93 14.74 14.9 86,807 230,580
2019-06-12 14.75 14.88 14.73 14.78 101,064 226,513
2019-06-11 14.71 14.8 14.64 14.74 114,122 222,086
2019-06-10 14.98 15 14.63 14.7 123,716 221,823
2019-06-07 14.89 15.15 14.85 15.01 90,874 219,051
2019-06-06 14.81 15 14.75 14.89 143,835 215,494
2019-06-05 14.82 15.04 14.76 14.81 107,848 216,145
2019-06-04 14.78 14.85 14.66 14.82 125,690 213,481

More Historical Silver Futures Prices