Us Silica Holdings Historical Data

SLCA Page 12
Download
Date Close Price change Market cap Trading volume
Jul 14, 2020 $ 3.02
-0.36%
$ 873,594 $ 75
Jul 13, 2020 $ 3.03
-3.55%
$ 876,874 $ 964
Jul 12, 2020 $ 3.14
+0.04%
$ 909,027 $ 314
Jul 11, 2020 $ 3.14
+0.03%
$ 908,590 $ 314
Jul 10, 2020 $ 3.14
-1.62%
$ 908,297 $ 314
Jul 9, 2020 $ 3.19
-7.50%
$ 923,167 $ 2,010
Jul 8, 2020 $ 3.45
-3.45%
$ 997,958 $ 331
Jul 7, 2020 $ 3.57
+0.39%
$ 1.03 million $ 257
Jul 6, 2020 $ 3.56
+6.50%
$ 1.03 million $ 509
Jul 5, 2020 $ 3.34
+0.08%
$ 966,925 $ 13,297
Jul 4, 2020 $ 3.34
-0.05%
$ 966,142 $ 13,286
Jul 3, 2020 $ 3.34
+0.06%
$ 966,772 $ 13,295
Jul 2, 2020 $ 3.34
+1.51%
$ 966,298 $ 13,288
Jul 1, 2020 $ 3.29
-5.91%
$ 951,816 $ 66
Jun 30, 2020 $ 3.5
-0.79%
$ 1.01 million $ 14
Jun 29, 2020 $ 3.52
+1.46%
$ 1.02 million $ 920
Jun 27, 2020 $ 3.28
-0.01%
$ 949,750 $ 33
Jun 26, 2020 $ 3.28
-5.70%
$ 949,799 $ 33
Jun 25, 2020 $ 3.48
+4.43%
$ 1.01 million $ 104
Jun 24, 2020 $ 3.33
-12.75%
$ 964,452 $ 1,200
Jun 23, 2020 $ 3.82
-2.28%
$ 1.11 million $ 218
Jun 22, 2020 $ 3.91
+8.57%
$ 1.13 million $ 313
Jun 21, 2020 $ 3.6
+0.06%
$ 1.04 million $ 558
Jun 20, 2020 $ 3.6
-0.05%
$ 1.04 million $ 558
Jun 19, 2020 $ 3.6
+4.98%
$ 1.04 million $ 558
Jun 18, 2020 $ 3.43
-3.44%
$ 992,450 $ 422
Jun 17, 2020 $ 3.55
-1.67%
$ 1.03 million $ 11
Jun 16, 2020 $ 3.7
+0.06%
$ 1.07 million $ 15
Jun 15, 2020 $ 3.7
+2.69%
$ 1.07 million $ 15
Jun 14, 2020 $ 3.6
-0.66%
$ 1.04 million $ 1,899
Jun 13, 2020 $ 3.63
+0.34%
$ 1.05 million $ 1,911
Jun 12, 2020 $ 3.62
+10.21%
$ 1.05 million $ 1,905
Jun 11, 2020 $ 3.28
-20.19%
$ 949,059 $ 3
Jun 10, 2020 $ 4.11
-1.67%
$ 1.19 million $ 3,501
Jun 9, 2020 $ 4.18
-8.97%
$ 1.21 million $ 932
Jun 8, 2020 $ 4.59
+11.82%
$ 1.33 million $ 4,779
Jun 7, 2020 $ 4.11
-0.10%
$ 1.19 million $ 11,283
Jun 6, 2020 $ 4.11
+0.05%
$ 1.19 million $ 11,294
Jun 5, 2020 $ 4.11
+15.28%
$ 1.19 million $ 11,288
Jun 4, 2020 $ 3.56
+12.41%
$ 1.03 million $ 82
Jun 3, 2020 $ 3.17
-2.88%
$ 917,292 $ 7,995
Jun 2, 2020 $ 3.26
+8.63%
$ 944,577 $ 1,231
Jun 1, 2020 $ 3
+1.91%
$ 869,476 $ 1,505
May 31, 2020 $ 2.95
-0.01%
$ 853,061 $ 13,541
May 30, 2020 $ 2.95
-0.09%
$ 853,175 $ 13,543
May 29, 2020 $ 2.95
-7.18%
$ 853,999 $ 13,556
May 28, 2020 $ 3.18
+3.30%
$ 920,003 $ 213
May 27, 2020 $ 3.08
+2.91%
$ 890,580 $ 12,278
May 26, 2020 $ 2.99
+14.94%
$ 865,364 $ 514
May 25, 2020 $ 2.6
-0.37%
$ 752,915 $ 21