Silver Historical Price

Date Open High Low Close Volume OI
2017-09-22 16.96 17.06 16.91 16.98 90,797 189,965
2017-09-21 17.16 17.17 16.83 16.96 86,264 192,251
2017-09-20 17.27 17.39 16.98 17.16 70,871 192,994
2017-09-19 17.18 17.33 17.11 17.28 90,860 193,459
2017-09-18 17.57 17.62 17.06 17.2 77,796 192,765
2017-09-15 17.76 17.84 17.56 17.57 96,524 191,548
2017-09-14 17.73 17.8 17.62 17.77 92,814 188,971
2017-09-13 17.86 17.95 17.67 17.75 68,435 188,207
2017-09-12 17.77 17.9 17.72 17.9 87,955 187,176
2017-09-11 17.95 17.95 17.72 17.78 91,322 188,341
2017-09-08 18.05 18.21 17.91 17.95 92,952 187,152
2017-09-07 17.84 18.14 17.8 18.1 78,980 184,142
2017-09-06 17.84 17.99 17.81 17.85 104,583 179,695
2017-09-05 17.96 18 17.78 17.86 85,153 178,897
2017-09-04 17.71 17.94 17.71 17.87 111,488 178,349
2017-09-01 17.55 17.74 17.5 17.71 111,488 178,349
2017-08-31 17.4 17.62 17.29 17.55 201,957 182,822
2017-08-30 17.37 17.47 17.32 17.41 201,957 183,452
2017-08-29 17.41 17.66 17.28 17.37 157,802 192,458
2017-08-28 17.05 17.48 17.02 17.44 161,817 188,439
2017-08-25 16.95 17.16 16.87 17.05 158,063 188,413
2017-08-24 17.06 17.09 16.83 16.93 105,130 192,116
2017-08-23 16.95 17.1 16.92 17.08 106,639 187,227
2017-08-22 17.01 17.1 16.88 16.95 114,687 188,627
2017-08-21 16.97 17.11 16.86 17.01 129,487 188,831
2017-08-18 17 17.3 16.93 16.96 110,319 189,812
2017-08-17 17.08 17.17 16.99 17 111,645 188,247
2017-08-16 16.6 17.13 16.6 17.1 111,780 187,955
2017-08-15 17.03 17.07 16.59 16.6 81,192 188,905
2017-08-14 17.09 17.19 16.94 17.04 108,994 189,478

More Historical Silver Futures Prices