Silver Historical Price

Date Open High Low Close Volume OI
2020-01-29 17.45 17.57 17.33 17.55 116,007 231,933
2020-01-28 18.08 18.09 17.44 17.46 72,115 238,085
2020-01-27 18.11 18.31 18.03 18.08 73,841 236,395
2020-01-24 17.76 18.12 17.74 18.09 73,118 233,745
2020-01-23 17.83 17.88 17.61 17.78 62,832 233,676
2020-01-22 17.78 17.91 17.69 17.83 141,381 233,858
2020-01-21 18.06 18.14 17.65 17.77 71,377 236,116
2020-01-20 18.04 18.1 17.99 18.06 60,393 235,420
2020-01-17 17.89 18.12 17.89 18.01 60,393 235,420
2020-01-16 17.99 18.02 17.86 17.93 77,716 236,474
2020-01-15 17.78 18.01 17.76 17.99 93,454 234,639
2020-01-14 17.95 17.97 17.69 17.78 64,911 235,067
2020-01-13 18.1 18.1 17.92 17.95 91,424 234,485
2020-01-10 17.89 18.12 17.84 18.09 108,689 233,972
2020-01-09 18.08 18.18 17.82 17.89 189,446 234,093
2020-01-08 18.38 18.71 18.06 18.08 117,022 234,324
2020-01-07 18.11 18.42 17.96 18.38 145,577 233,598
2020-01-06 18.05 18.46 18.04 18.13 116,532 233,728
2020-01-03 18.01 18.25 17.98 18.04 95,658 231,255
2020-01-02 17.85 18.07 17.8 18.01 67,808 229,680
2019-12-31 17.91 18.12 17.83 17.83 64,504 226,836
2019-12-30 17.76 17.94 17.76 17.91 72,533 225,742
2019-12-27 17.88 17.95 17.74 17.74 92,507 225,666
2019-12-26 17.77 18.03 17.72 17.88 67,432 223,046
2019-12-24 17.44 17.77 17.37 17.77 68,032 216,787
2019-12-23 17.2 17.43 17.17 17.42 67,410 210,977
2019-12-20 17.05 17.22 17.01 17.18 49,851 208,956
2019-12-19 17.01 17.11 16.9 17.05 49,436 207,602
2019-12-18 16.99 17.05 16.88 17.01 49,097 206,302
2019-12-17 17.03 17.07 16.96 16.99 50,655 205,803

More Historical Silver Futures Prices