Silver Historical Price

Date Open High Low Close Volume OI
2019-08-12 16.95 17.1 16.81 17.05 118,246 237,790
2019-08-09 16.92 17.11 16.87 16.96 147,594 243,106
2019-08-08 17.1 17.18 16.82 16.92 202,372 244,169
2019-08-06 16.39 16.5 16.34 16.43 121,929 238,434
2019-08-05 16.19 16.53 16.12 16.39 108,632 237,890
2019-08-02 16.31 16.32 16.06 16.19 133,546 237,568
2019-08-01 16.26 16.36 15.92 16.31 115,875 236,226
2019-07-31 16.56 16.56 16.23 16.25 61,503 239,059
2019-07-30 16.45 16.58 16.39 16.56 66,981 237,024
2019-07-29 16.37 16.46 16.33 16.44 87,126 235,045
2019-07-26 16.4 16.48 16.33 16.37 128,947 233,589
2019-07-25 16.58 16.61 16.34 16.4 90,670 236,257
2019-07-24 16.39 16.61 16.33 16.59 118,562 234,735
2019-07-23 16.35 16.5 16.17 16.39 102,420 232,877
2019-07-22 16.19 16.41 16.17 16.35 184,966 230,630
2019-07-19 16.33 16.54 16.08 16.2 156,917 231,429
2019-07-18 15.96 16.33 15.91 16.33 117,447 233,360
2019-07-17 15.55 15.99 15.51 15.96 135,311 229,465
2019-07-16 15.38 15.69 15.31 15.55 71,525 220,093
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

More Historical Silver Futures Prices