Silver Historical Price

Date Open High Low Close Volume OI
2020-03-27 14.36 14.59 14.25 14.44 59,236 141,483
2020-03-26 14.41 14.62 14.19 14.36 93,275 146,036
2020-03-25 14.26 14.64 14.05 14.41 127,699 150,700
2020-03-24 13.23 14.27 13.22 14.26 85,711 156,770
2020-03-23 12.61 13.25 12.31 13.23 93,838 157,918
2020-03-20 12.08 12.96 12.02 12.57 85,004 159,682
2020-03-19 11.96 12.26 11.85 12.08 135,527 164,039
2020-03-18 12.6 12.84 11.72 11.96 128,972 166,682
2020-03-17 12.85 13.18 12.12 12.6 167,304 168,743
2020-03-16 14.75 14.96 11.97 12.85 174,790 171,588
2020-03-13 15.78 15.82 14.47 14.67 158,298 180,832
2020-03-12 16.74 16.87 15.54 15.79 63,466 183,240
2020-03-11 16.87 17.09 16.69 16.74 86,386 187,060
2020-03-10 16.98 17.15 16.82 16.88 143,533 189,734
2020-03-09 17.35 17.54 16.61 16.98 104,864 195,358
2020-03-06 17.42 17.52 17.11 17.34 58,638 197,370
2020-03-05 17.2 17.45 17.15 17.42 75,230 195,198
2020-03-04 17.2 17.3 16.36 17.2 125,014 196,909
2020-03-02 16.68 17.02 16.5 16.72 238,807 200,883
2020-02-28 17.74 17.82 16.42 16.66 143,479 218,370
2020-02-27 17.91 18.11 17.62 17.74 230,663 226,990
2020-02-26 17.99 18.18 17.83 17.9 286,929 238,970
2020-02-25 18.61 18.62 17.95 17.99 218,053 244,705
2020-02-24 18.49 18.91 18.49 18.61 167,847 243,835
2020-02-21 18.35 18.59 18.34 18.48 136,426 242,073
2020-02-20 18.42 18.42 18.22 18.35 122,411 242,852
2020-02-19 18.15 18.42 18.14 18.41 168,158 238,077
2020-02-18 17.74 18.21 17.59 18.15 72,855 231,097
2020-02-17 17.74 17.87 17.7 17.74 88,741 225,679
2020-02-14 17.63 17.79 17.55 17.74 88,741 225,679

More Historical Silver Futures Prices