Silver Historical Price

Date Open High Low Close Volume OI
2019-11-21 17.13 17.18 17.04 17.09 124,228 222,462
2019-11-20 17.14 17.19 17.04 17.13 120,104 221,707
2019-11-19 17.03 17.16 16.99 17.13 115,834 220,882
2019-11-18 16.97 17.04 16.76 17.02 77,432 221,686
2019-11-15 17.01 17.02 16.83 16.95 93,333 221,250
2019-11-14 16.93 17.08 16.89 17.01 124,297 221,686
2019-11-13 16.75 17 16.74 16.96 117,645 222,122
2019-11-12 16.83 16.89 16.66 16.77 109,726 221,526
2019-11-11 16.81 16.91 16.68 16.85 156,151 223,942
2019-11-08 17.11 17.11 16.71 16.8 191,128 227,524
2019-11-07 17.62 17.64 17 17.11 110,186 226,194
2019-11-06 17.57 17.63 17.4 17.62 152,211 227,509
2019-11-05 18.05 18.06 17.53 17.57 82,540 229,450
2019-11-04 18.12 18.19 17.96 18.05 101,197 227,782
2019-11-01 18.09 18.14 17.96 18.1 109,437 224,936
2019-10-31 17.85 18.15 17.8 18.09 88,946 222,396
2019-10-30 17.81 17.93 17.61 17.85 83,578 221,364
2019-10-29 17.84 17.86 17.62 17.8 88,538 222,133
2019-10-28 18.04 18.11 17.8 17.84 139,643 222,887
2019-10-25 17.78 18.31 17.77 18.02 79,609 218,498
2019-10-24 17.52 17.82 17.47 17.78 59,086 214,781
2019-10-23 17.51 17.59 17.5 17.54 59,849 214,529
2019-10-22 17.56 17.65 17.43 17.51 78,499 213,778
2019-10-21 17.53 17.83 17.5 17.56 49,384 211,348
2019-10-18 17.54 17.57 17.41 17.53 64,368 211,398
2019-10-17 17.39 17.62 17.3 17.54 83,884 210,204
2019-10-16 17.41 17.45 17.2 17.39 73,214 210,916
2019-10-15 17.65 17.7 17.35 17.41 50,223 209,672
2019-10-14 17.53 17.68 17.43 17.65 106,059 208,921
2019-10-11 17.5 17.73 17.36 17.53 97,644 210,039

More Historical Silver Futures Prices