Silver Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-09-04 |
26.57 |
26.94 |
26.39 |
26.87 |
131,611 |
161,139 |
2020-09-03 |
27.42 |
27.64 |
26.53 |
26.57 |
132,737 |
163,745 |
2020-09-02 |
28.1 |
28.27 |
27.13 |
27.42 |
120,630 |
166,449 |
2020-09-01 |
28.13 |
28.88 |
27.91 |
28.11 |
97,735 |
165,543 |
2020-08-31 |
27.49 |
28.32 |
27.49 |
28.13 |
115,214 |
168,368 |
2020-08-28 |
26.98 |
27.66 |
26.86 |
27.49 |
244,215 |
169,719 |
2020-08-26 |
26.49 |
27.43 |
26.18 |
27.43 |
138,094 |
187,631 |
2020-08-25 |
26.56 |
26.75 |
26.13 |
26.49 |
161,027 |
188,721 |
2020-08-24 |
26.69 |
27.15 |
26.3 |
26.59 |
199,225 |
191,091 |
2020-08-21 |
27.23 |
27.46 |
26.21 |
26.69 |
181,248 |
191,942 |
2020-08-20 |
26.64 |
27.45 |
26.64 |
27.23 |
247,477 |
192,857 |
2020-08-19 |
27.65 |
27.91 |
26.5 |
26.59 |
248,576 |
194,897 |
2020-08-17 |
26.41 |
27.52 |
25.96 |
27.46 |
253,218 |
193,078 |
2020-08-14 |
27.46 |
27.62 |
25.94 |
26.41 |
288,916 |
197,623 |
2020-08-13 |
25.47 |
27.55 |
25.37 |
27.46 |
281,767 |
196,666 |
2020-08-12 |
24.81 |
26.18 |
23.72 |
25.47 |
397,177 |
198,069 |
2020-08-11 |
29.07 |
29.16 |
24.72 |
24.82 |
287,924 |
205,489 |
2020-08-10 |
28.26 |
29.25 |
27.92 |
29.07 |
328,970 |
207,064 |
2020-08-07 |
28.92 |
29.75 |
27.54 |
28.26 |
263,542 |
207,490 |
2020-08-06 |
26.94 |
28.98 |
26.83 |
28.93 |
231,572 |
205,537 |
2020-08-05 |
25.94 |
27.06 |
25.67 |
26.94 |
174,077 |
205,527 |
2020-08-04 |
24.31 |
25.95 |
24.18 |
25.94 |
91,814 |
199,633 |
2020-08-03 |
24.34 |
24.67 |
24.08 |
24.31 |
156,195 |
193,375 |
2020-07-31 |
23.47 |
24.35 |
23.31 |
24.35 |
171,225 |
187,740 |
2020-07-30 |
24.25 |
24.36 |
23.1 |
23.47 |
149,771 |
183,796 |
2020-07-29 |
24.36 |
24.74 |
24.04 |
24.25 |
270,740 |
184,020 |
2020-07-28 |
24.54 |
26.07 |
23.19 |
24.36 |
204,471 |
186,588 |
2020-07-27 |
22.75 |
24.55 |
22.75 |
24.54 |
119,549 |
186,129 |
2020-07-24 |
22.51 |
22.85 |
22.47 |
22.75 |
193,640 |
185,705 |
2020-07-23 |
23 |
23.14 |
22.42 |
22.54 |
218,034 |
184,943 |
More Historical Silver Futures Prices