Silver Historical Price

Date Open High Low Close Volume OI
2020-01-17 17.89 18.12 17.89 18.01 60,393 235,420
2020-01-16 17.99 18.02 17.86 17.93 77,716 236,474
2020-01-15 17.78 18.01 17.76 17.99 93,454 234,639
2020-01-14 17.95 17.97 17.69 17.78 64,911 235,067
2020-01-13 18.1 18.1 17.92 17.95 91,424 234,485
2020-01-10 17.89 18.12 17.84 18.09 108,689 233,972
2020-01-09 18.08 18.18 17.82 17.89 189,446 234,093
2020-01-08 18.38 18.71 18.06 18.08 117,022 234,324
2020-01-07 18.11 18.42 17.96 18.38 145,577 233,598
2020-01-06 18.05 18.46 18.04 18.13 116,532 233,728
2020-01-03 18.01 18.25 17.98 18.04 95,658 231,255
2020-01-02 17.85 18.07 17.8 18.01 67,808 229,680
2019-12-31 17.91 18.12 17.83 17.83 64,504 226,836
2019-12-30 17.76 17.94 17.76 17.91 72,533 225,742
2019-12-27 17.88 17.95 17.74 17.74 92,507 225,666
2019-12-26 17.77 18.03 17.72 17.88 67,432 223,046
2019-12-24 17.44 17.77 17.37 17.77 68,032 216,787
2019-12-23 17.2 17.43 17.17 17.42 67,410 210,977
2019-12-20 17.05 17.22 17.01 17.18 49,851 208,956
2019-12-19 17.01 17.11 16.9 17.05 49,436 207,602
2019-12-18 16.99 17.05 16.88 17.01 49,097 206,302
2019-12-17 17.03 17.07 16.96 16.99 50,655 205,803
2019-12-16 16.94 17.06 16.89 17.02 80,271 203,880
2019-12-13 16.91 16.99 16.85 16.93 115,111 204,359
2019-12-12 16.83 17.09 16.79 16.92 64,657 203,872
2019-12-11 16.65 16.92 16.59 16.84 52,728 202,258
2019-12-10 16.59 16.69 16.57 16.65 56,465 204,067
2019-12-09 16.58 16.65 16.52 16.59 114,790 206,533
2019-12-06 16.94 16.97 16.53 16.56 73,632 204,953
2019-12-05 16.84 17 16.81 16.95 117,075 208,269

More Historical Silver Futures Prices