Silver Historical Price

Date Open High Low Close Volume OI
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
2019-10-10 17.73 17.88 17.44 17.49 71,716 212,092
2019-10-09 17.72 17.92 17.66 17.72 93,862 213,968
2019-10-08 17.43 17.78 17.3 17.72 37,194 211,282
2019-10-07 17.54 17.6 17.4 17.43 61,168 211,836
2019-10-04 17.54 17.64 17.33 17.54 73,548 212,647
2019-10-03 17.56 17.75 17.46 17.54 73,883 212,640
2019-10-02 17.23 17.65 17.19 17.56 87,164 212,266
2019-10-01 16.99 17.28 16.9 17.23 101,034 213,288
2019-09-30 17.53 17.57 16.93 16.99 144,151 213,543
2019-09-27 17.81 17.87 17.31 17.53 114,210 214,438
2019-09-26 17.88 18.02 17.75 17.81 135,984 216,403
2019-09-25 18.6 18.67 17.85 17.9 136,311 215,217
2019-09-24 18.63 18.7 18.27 18.6 134,276 215,615
2019-09-23 17.96 18.67 17.94 18.63 60,830 211,963
2019-09-20 17.78 17.96 17.75 17.96 67,978 211,198
2019-09-19 17.73 17.9 17.62 17.78 102,430 210,878
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

More Historical Silver Futures Prices