Silver Historical Price

Date Open High Low Close Volume OI
2018-11-20 14.4 14.47 14.24 14.3 79,616 222,953
2018-11-19 14.4 14.42 14.34 14.41 95,737 224,619
2018-11-16 14.24 14.41 14.23 14.4 93,632 224,864
2018-11-15 14.1 14.33 14.09 14.28 107,249 224,372
2018-11-14 14 14.16 13.88 14.12 107,464 224,346
2018-11-13 13.99 14.11 13.94 13.98 88,625 219,949
2018-11-12 14.14 14.2 13.97 13.98 138,210 217,842
2018-11-09 14.43 14.43 14.1 14.13 110,016 211,956
2018-11-08 14.54 14.57 14.37 14.42 99,752 214,502
2018-11-07 14.53 14.71 14.48 14.56 77,387 213,566
2018-11-06 14.61 14.7 14.48 14.52 74,099 212,947
2018-11-05 14.73 14.75 14.59 14.63 114,207 211,291
2018-11-02 14.7 14.88 14.63 14.72 130,733 211,565
2018-11-01 14.24 14.8 14.23 14.75 84,561 211,846
2018-10-31 14.46 14.53 14.17 14.18 79,890 208,976
2018-10-30 14.42 14.52 14.36 14.46 99,985 209,554
2018-10-29 14.69 14.74 14.41 14.44 88,337 205,643
2018-10-26 14.62 14.75 14.57 14.66 75,046 204,498
2018-10-25 14.62 14.76 14.59 14.61 66,590 200,743
2018-10-24 14.72 14.79 14.64 14.65 89,476 199,746
2018-10-23 14.53 14.79 14.5 14.75 58,640 199,544
2018-10-22 14.62 14.67 14.5 14.56 59,280 197,576
2018-10-19 14.56 14.7 14.55 14.62 79,311 199,051
2018-10-18 14.62 14.63 14.44 14.56 61,865 198,011
2018-10-17 14.61 14.71 14.58 14.6 70,525 199,398
2018-10-16 14.66 14.83 14.6 14.65 67,262 199,166
2018-10-15 14.57 14.76 14.57 14.67 72,302 199,552
2018-10-12 14.59 14.68 14.5 14.58 102,534 201,873
2018-10-11 14.25 14.6 14.24 14.57 63,372 201,029
2018-10-10 14.34 14.41 14.24 14.28 67,228 199,853

More Historical Silver Futures Prices