Silver Historical Price

Date Open High Low Close Volume OI
2020-02-26 17.99 18.18 17.83 17.9 286,929 238,970
2020-02-25 18.61 18.62 17.95 17.99 218,053 244,705
2020-02-24 18.49 18.91 18.49 18.61 167,847 243,835
2020-02-21 18.35 18.59 18.34 18.48 136,426 242,073
2020-02-20 18.42 18.42 18.22 18.35 122,411 242,852
2020-02-19 18.15 18.42 18.14 18.41 168,158 238,077
2020-02-18 17.74 18.21 17.59 18.15 72,855 231,097
2020-02-17 17.74 17.87 17.7 17.74 88,741 225,679
2020-02-14 17.63 17.79 17.55 17.74 88,741 225,679
2020-02-13 17.45 17.71 17.44 17.63 92,456 223,796
2020-02-12 17.63 17.64 17.45 17.47 91,992 221,858
2020-02-11 17.76 17.79 17.57 17.64 77,137 223,948
2020-02-10 17.69 17.82 17.68 17.75 88,322 223,902
2020-02-07 17.81 17.89 17.64 17.68 66,251 225,019
2020-02-06 17.6 17.84 17.58 17.81 66,570 223,473
2020-02-05 17.58 17.7 17.49 17.6 68,216 224,936
2020-02-04 17.66 17.76 17.52 17.58 89,989 227,886
2020-02-03 18.04 18.07 17.6 17.66 70,747 229,312
2020-01-31 17.77 18.05 17.77 18.02 103,759 228,849
2020-01-30 17.55 18.01 17.52 17.82 66,684 227,414
2020-01-29 17.45 17.57 17.33 17.55 116,007 231,933
2020-01-28 18.08 18.09 17.44 17.46 72,115 238,085
2020-01-27 18.11 18.31 18.03 18.08 73,841 236,395
2020-01-24 17.76 18.12 17.74 18.09 73,118 233,745
2020-01-23 17.83 17.88 17.61 17.78 62,832 233,676
2020-01-22 17.78 17.91 17.69 17.83 141,381 233,858
2020-01-21 18.06 18.14 17.65 17.77 71,377 236,116
2020-01-20 18.04 18.1 17.99 18.06 60,393 235,420
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

More Historical Silver Futures Prices