Silver Historical Price

Date Open High Low Close Volume OI
2017-11-30 16.5 16.58 16.31 16.42 140,233 189,526
2017-11-29 16.82 17.04 16.5 16.51 186,915 186,270
2017-11-27 17.02 17.16 17 17.03 131,117 195,118
2017-11-24 17.05 17.14 16.98 17 119,528 197,872
2017-11-23 17.12 17.14 17.05 17.05 112,863 199,402
2017-11-22 16.95 17.15 16.93 17.13 112,863 199,402
2017-11-21 16.88 17.03 16.88 16.95 183,619 197,483
2017-11-20 17.29 17.29 16.83 16.9 124,388 205,094
2017-11-17 17.03 17.35 17.02 17.28 93,835 199,711
2017-11-16 16.97 17.11 16.94 17.06 121,739 201,456
2017-11-15 17 17.18 16.93 16.98 89,838 199,899
2017-11-14 17.03 17.07 16.88 17 86,450 199,122
2017-11-13 16.87 17.05 16.82 17.03 114,201 199,358
2017-11-10 17.06 17.08 16.81 16.86 121,089 200,648
2017-11-09 16.93 17.12 16.92 17.02 100,743 201,944
2017-11-08 16.87 17.21 16.87 17.02 110,515 203,330
2017-11-07 17.15 17.24 16.9 16.92 111,238 208,500
2017-11-06 16.83 17.23 16.8 17.22 121,246 204,938
2017-11-03 17.1 17.15 16.79 16.83 116,480 206,068
2017-11-02 17.03 17.19 17.03 17.05 129,767 203,903
2017-11-01 16.7 17.16 16.66 17.11 77,073 198,853
2017-10-31 16.75 16.87 16.63 16.7 65,176 196,434
2017-10-30 16.84 16.87 16.67 16.84 109,708 195,982
2017-10-27 16.77 16.84 16.6 16.83 96,401 193,773
2017-10-26 16.85 17.01 16.74 16.77 95,205 193,862
2017-10-25 16.75 16.98 16.75 16.94 90,085 193,899
2017-10-24 16.99 17.13 16.87 16.89 98,492 192,124
2017-10-23 16.97 17.08 16.84 17.05 105,122 192,364
2017-10-20 17.15 17.27 16.94 17.02 113,110 193,086
2017-10-19 16.98 17.26 16.91 17.23 72,359 191,844

More Historical Silver Futures Prices