Silver Historical Price

Date Open High Low Close Volume OI
2018-01-17 17.18 17.41 16.98 16.98 185,446 196,511
2018-01-16 17.38 17.4 16.95 17.24 129,233 200,423
2018-01-15 17.21 17.41 17.19 17.39 116,862 196,444
2018-01-12 16.96 17.27 16.96 17.21 116,862 196,444
2018-01-11 16.95 17.03 16.88 16.98 118,760 196,660
2018-01-10 16.95 17.16 16.89 16.93 98,412 195,009
2018-01-09 17.08 17.12 16.91 16.94 89,687 194,214
2018-01-08 17.2 17.24 17.03 17.07 92,059 194,429
2018-01-05 17.22 17.33 17.11 17.16 104,064 194,264
2018-01-04 17.1 17.25 16.96 17.25 96,156 191,728
2018-01-03 17.18 17.22 17.02 17.12 83,240 192,423
2018-01-02 16.89 17.19 16.88 17.16 76,725 193,228
2017-12-29 16.82 17.08 16.67 16.9 65,836 193,821
2017-12-28 16.64 16.87 16.64 16.82 60,401 196,966
2017-12-27 16.51 16.71 16.29 16.66 45,297 200,321
2017-12-26 16.35 16.55 16.29 16.45 55,129 201,783
2017-12-22 16.08 16.39 16.08 16.36 48,427 201,108
2017-12-21 16.13 16.22 16.09 16.15 66,612 203,225
2017-12-20 16.13 16.24 16.08 16.17 60,751 203,703
2017-12-19 16.02 16.2 15.99 16.11 50,025 207,275
2017-12-18 16.03 16.15 15.99 16.1 61,531 207,945
2017-12-15 15.87 16.06 15.62 16.03 79,378 208,516
2017-12-14 16.03 16.1 15.82 15.86 89,301 206,110
2017-12-13 15.69 16.12 15.66 16.05 68,763 202,797
2017-12-12 15.68 15.79 15.61 15.71 59,555 200,271
2017-12-11 15.83 15.87 15.68 15.7 78,340 196,556
2017-12-08 15.69 15.87 15.53 15.78 80,190 193,096
2017-12-07 15.94 15.97 15.62 15.7 74,475 194,631
2017-12-06 16.08 16.13 15.91 15.92 89,023 192,970
2017-12-05 16.23 16.34 16.01 16.04 74,492 190,055

More Historical Silver Futures Prices