Silver Historical Price

Date Open High Low Close Volume OI
2018-09-20 14.24 14.33 14.17 14.3 81,703 206,832
2018-09-19 14.12 14.31 14.12 14.23 72,704 205,469
2018-09-18 14.13 14.21 14.05 14.13 58,554 203,300
2018-09-17 14.04 14.23 14.02 14.15 70,331 203,734
2018-09-13 14.21 14.32 14.15 14.16 90,876 206,803
2018-09-12 14.09 14.25 14.05 14.23 85,941 208,969
2018-09-11 14.13 14.21 13.93 14.12 58,058 207,811
2018-09-10 14.16 14.23 14.07 14.15 84,541 209,622
2018-09-07 14.11 14.23 14.06 14.15 75,424 210,462
2018-09-06 14.16 14.28 14.1 14.13 70,411 210,042
2018-09-05 14.12 14.2 14.07 14.17 147,061 212,391
2018-09-04 14.46 14.49 14 14.14 65,102 211,840
2018-09-03 14.51 14.52 14.38 14.46 98,422 214,123
2018-08-31 14.5 14.69 14.47 14.51 98,422 214,123
2018-08-30 14.71 14.76 14.5 14.52 134,499 215,278
2018-08-29 14.66 14.77 14.64 14.74 162,397 227,329
2018-08-28 14.84 14.97 14.66 14.68 107,624 235,718
2018-08-27 14.8 14.89 14.73 14.87 143,337 237,613
2018-08-24 14.45 14.85 14.45 14.79 130,042 242,296
2018-08-23 14.71 14.75 14.46 14.47 139,000 243,195
2018-08-22 14.74 14.85 14.68 14.73 95,746 244,196
2018-08-21 14.71 14.82 14.7 14.73 92,871 238,613
2018-08-20 14.78 14.82 14.63 14.73 88,612 237,333
2018-08-17 14.61 14.8 14.57 14.79 131,294 235,287
2018-08-16 14.39 14.8 14.32 14.63 167,635 236,298
2018-08-15 15.01 15.05 14.36 14.41 77,378 240,038
2018-08-14 14.94 15.09 14.94 15.04 125,225 241,863
2018-08-13 15.3 15.32 14.96 14.97 98,617 239,710
2018-08-10 15.4 15.43 15.26 15.28 80,297 239,464
2018-08-09 15.38 15.49 15.34 15.42 69,836 233,454

More Historical Silver Futures Prices