Silver Historical Price

Date Open High Low Close Volume OI
2019-09-18 18.01 18.03 17.57 17.72 91,415 212,514
2019-09-17 17.84 18.06 17.75 18 111,381 214,641
2019-09-16 17.42 17.95 17.42 17.84 117,589 216,366
2019-09-13 18.09 18.17 17.4 17.42 107,160 218,184
2019-09-12 18.11 18.43 18 18.09 90,582 217,690
2019-09-11 17.98 18.21 17.93 18.11 123,766 217,433
2019-09-10 17.99 18.14 17.79 17.97 143,115 217,798
2019-09-09 18.15 18.26 17.96 17.99 228,068 216,199
2019-09-06 18.64 18.76 18.02 18.15 200,415 216,682
2019-09-05 19.58 19.58 18.63 18.65 161,660 222,986
2019-09-04 19.25 19.63 19.19 19.58 207,428 225,688
2019-09-03 18.45 19.26 18.34 19.25 122,341 218,787
2019-09-02 18.35 18.52 18.27 18.45 191,572 224,177
2019-08-30 18.25 18.45 18.12 18.35 191,572 224,177
2019-08-29 18.35 18.62 18.07 18.24 206,963 227,323
2019-08-28 18.18 18.47 18.09 18.36 185,056 239,970
2019-08-27 17.66 18.19 17.62 18.18 170,148 238,809
2019-08-26 17.41 17.74 17.41 17.66 168,431 239,093
2019-08-23 17.03 17.46 16.97 17.41 104,145 235,647
2019-08-22 17.11 17.14 16.93 17.03 98,975 234,447
2019-08-21 17.16 17.17 16.99 17.11 100,052 238,086
2019-08-20 16.88 17.17 16.84 17.16 106,942 230,445
2019-08-19 17.09 17.12 16.84 16.85 83,129 227,296
2019-08-16 17.26 17.31 17.04 17.09 112,111 228,803
2019-08-15 17.2 17.36 17.11 17.26 131,950 233,095
2019-08-14 16.96 17.3 16.87 17.2 218,340 233,839
2019-08-13 17.05 17.49 16.82 16.95 103,941 232,922
2019-08-12 16.95 17.1 16.81 17.05 118,246 237,790
2019-08-09 16.92 17.11 16.87 16.96 147,594 243,106
2019-08-08 17.1 17.18 16.82 16.92 202,372 244,169

More Historical Silver Futures Prices