Silver Historical Price

Date Open High Low Close Volume OI
2019-12-16 16.94 17.06 16.89 17.02 80,271 203,880
2019-12-13 16.91 16.99 16.85 16.93 115,111 204,359
2019-12-12 16.83 17.09 16.79 16.92 64,657 203,872
2019-12-11 16.65 16.92 16.59 16.84 52,728 202,258
2019-12-10 16.59 16.69 16.57 16.65 56,465 204,067
2019-12-09 16.58 16.65 16.52 16.59 114,790 206,533
2019-12-06 16.94 16.97 16.53 16.56 73,632 204,953
2019-12-05 16.84 17 16.81 16.95 117,075 208,269
2019-12-04 17.16 17.28 16.79 16.84 94,055 205,807
2019-12-03 16.9 17.18 16.86 17.16 74,668 203,309
2019-12-02 17.01 17.01 16.81 16.89 72,859 204,547
2019-11-29 16.93 17.03 16.85 17 91,932 206,427
2019-11-28 16.94 17 16.9 16.93 146,884 209,603
2019-11-27 17.07 17.08 16.92 16.94 146,884 209,603
2019-11-26 16.86 17.1 16.82 17.07 109,561 213,056
2019-11-25 17 17 16.85 16.87 108,607 223,779
2019-11-22 17.12 17.21 16.98 16.99 128,433 223,340
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

More Historical Silver Futures Prices