Us Silica Holdings Historical Data

SLCA Page 10
Download
Date Close Price change Market cap Trading volume
Nov 5, 2020 $ 2.87
+1.10%
$ 829,896 $ 390
Nov 4, 2020 $ 2.84
-2.29%
$ 820,892 $ 386
Nov 3, 2020 $ 2.9
+1.56%
$ 840,043 $ 427
Nov 2, 2020 $ 2.86
+5.97%
$ 827,132 $ 3
Nov 1, 2020 $ 2.7
+0.08%
$ 780,562 $ 43
Oct 31, 2020 $ 2.7
-0.11%
$ 779,968 $ 43
Oct 30, 2020 $ 2.7
+3.02%
$ 780,814 $ 43
Oct 29, 2020 $ 2.62
+4.00%
$ 757,895 $ 265
Oct 28, 2020 $ 2.52
-7.01%
$ 728,757 $ 307
Oct 27, 2020 $ 2.71
-6.87%
$ 783,555 $ 24
Oct 26, 2020 $ 2.91
+0.05%
$ 841,490 $ 4,258
Oct 25, 2020 $ 2.91
-0.06%
$ 841,100 $ 4,256
Oct 24, 2020 $ 2.91
-0.02%
$ 841,490 $ 4,258
Oct 23, 2020 $ 2.91
+6.99%
$ 841,700 $ 4,259
Oct 22, 2020 $ 2.72
+7.11%
$ 786,662 $ 345
Oct 21, 2020 $ 2.54
-5.25%
$ 734,396 $ 20
Oct 20, 2020 $ 2.68
-5.64%
$ 775,064 $ 5
Oct 19, 2020 $ 2.84
+0.01%
$ 821,455 $ 2,027
Oct 18, 2020 $ 2.84
-0.01%
$ 821,406 $ 2,027
Oct 17, 2020 $ 2.84
-0.02%
$ 821,518 $ 2,027
Oct 16, 2020 $ 2.84
-3.73%
$ 821,647 $ 2,027
Oct 15, 2020 $ 2.95
+2.38%
$ 853,466 $ 3
Oct 14, 2020 $ 2.88
-0.99%
$ 833,625 $ 3,990
Oct 13, 2020 $ 2.91
+1.09%
$ 841,940 $ 1,976
Oct 12, 2020 $ 2.88
-4.02%
$ 832,872 $ 3
Oct 11, 2020 $ 3
-0.01%
$ 867,766 $ 27
Oct 10, 2020 $ 3
-0.05%
$ 867,730 $ 27
Oct 9, 2020 $ 3
-1.30%
$ 868,164 $ 27
Oct 8, 2020 $ 2.88
-0.04%
$ 832,968 $ 29
Oct 7, 2020 $ 2.88
+0.34%
$ 833,321 $ 29
Oct 6, 2020 $ 2.87
+1.81%
$ 830,513 $ 121
Oct 5, 2020 $ 2.82
+1.75%
$ 815,775 $ 2,884
Oct 4, 2020 $ 2.77
+0.01%
$ 801,757 $ 2,857
Oct 3, 2020 $ 2.77
+0.04%
$ 801,699 $ 2,857
Oct 2, 2020 $ 2.77
+3.72%
$ 801,393 $ 2,855
Oct 1, 2020 $ 2.67
-10.12%
$ 772,540 $ 214
Sep 30, 2020 $ 2.97
-2.94%
$ 859,499 $ 45
Sep 29, 2020 $ 3.06
-0.66%
$ 885,532 $ 31
Sep 28, 2020 $ 3.08
+5.51%
$ 891,613 $ 401
Sep 27, 2020 $ 2.92
+0.01%
$ 844,987 $ 6
Sep 26, 2020 $ 2.92
+0.01%
$ 844,932 $ 6
Sep 25, 2020 $ 2.92
-5.53%
$ 844,806 $ 6
Sep 24, 2020 $ 3.09
-1.04%
$ 894,291 $ 31
Sep 23, 2020 $ 3.12
-7.33%
$ 903,708 $ 19
Sep 22, 2020 $ 3.37
-0.07%
$ 975,060 $ 3
Sep 21, 2020 $ 3.37
-6.07%
$ 975,896 $ 3
Sep 20, 2020 $ 3.59
-0.06%
$ 1.04 million $ 39
Sep 19, 2020 $ 3.59
-0.10%
$ 1.04 million $ 40
Sep 18, 2020 $ 3.59
-3.93%
$ 1.04 million $ 40
Sep 16, 2020 $ 3.58
+4.95%
$ 1.04 million $ 90