Us Silica Holdings Historical Data

SLCA Page 2
Download
Date Close Price change Market cap Trading volume
Aug 9 $ 9.31
-2.00%
$ 18.62 billion $ 127
Aug 2 $ 9.7
-2.95%
$ 19.4 billion $ 581
Jul 26 $ 10
+2.12%
$ 20 billion $ 3,328
Jul 19 $ 9.78
+3.32%
$ 19.57 billion $ 68
Jul 12 $ 9.82
-17.81%
$ 2.84 million $ 181
Jul 5 $ 11.95
-8.57%
$ 3.46 million $ 4,271
Jun 28 $ 13.07
+5.59%
$ 3.78 million $ 8,262
Jun 21 $ 12.37
+12.36%
$ 3.58 million $ 453
Jun 14 $ 11.01
+0.52%
$ 3.19 million $ 365
Jun 7 $ 10.94
-10.52%
$ 3.17 million $ 648
May 31 $ 12.23
+21.31%
$ 3.54 million $ 3,773
May 24 $ 10.08
-12.17%
$ 2.92 million $ 2,832
May 17 $ 11.41
-0.29%
$ 3.3 million $ 299
May 10 $ 11.44
+3.37%
$ 3.31 million $ 2,172
May 3 $ 11.07
+4.91%
$ 3.2 million $ 24,247
Apr 26 $ 10.55
-3.50%
$ 3.05 million $ 12,811
Apr 19 $ 10.93
-7.39%
$ 3.16 million $ 334
Apr 12 $ 11.8
+2.25%
$ 3.41 million $ 4,678
Apr 5 $ 11.54
-10.39%
$ 3.34 million $ 4,374
Mar 29 $ 12.88
+5.69%
$ 3.73 million $ 598
Mar 22 $ 12.19
-3.57%
$ 3.53 million $ 3,797
Mar 15 $ 12.64
-9.31%
$ 3.66 million $ 370
Mar 8 $ 13.95
-0.99%
$ 4.04 million $ 2,263
Mar 1 $ 14.1
+6.34%
$ 4.08 million $ 8,091
Feb 22 $ 13.26
+17.14%
$ 3.84 million $ 126,353
Feb 15 $ 10.46
+8.69%
$ 3.03 million $ 9,172
Feb 8 $ 9.63
+4.53%
$ 2.79 million $ 9,083
Feb 1 $ 8.95
+11.50%
$ 2.59 million $ 2,228
Jan 25 $ 8.03
-8.68%
$ 2.32 million $ 109
Jan 18 $ 9.02
-3.82%
$ 2.61 million $ 1,143
Jan 11 $ 9.43
+18.27%
$ 2.73 million $ 1,429
Jan 4 $ 7.98
+14.78%
$ 2.31 million $ 1,293
Dec 28 $ 6.95
-0.42%
$ 2.01 million $ 2,376
Dec 21 $ 7.08
-0.97%
$ 2.05 million $ 458
Dec 14 $ 7.36
+12.53%
$ 2.13 million $ 48,443
Dec 7 $ 6.54
+15.25%
$ 1.89 million $ 20,654
Nov 30 $ 5.68
+33.09%
$ -- $ 5,168
Nov 23 $ 4.74
+14.69%
$ -- $ 2,311
Nov 16 $ 4.14
+22.95%
$ -- $ 10,632
Nov 9 $ 3.02
-4.18%
$ 872,693 $ 3,935
Nov 2 $ 2.82
+4.44%
$ 815,252 $ 1,577
Oct 26 $ 2.7
-7.20%
$ 780,562 $ 4,983
Oct 19 $ 2.91
+2.40%
$ 841,100 $ 15,170
Oct 12 $ 2.84
-5.35%
$ 821,406 $ 12,053
Oct 5 $ 3
+8.23%
$ 867,766 $ 3,143
Sep 28 $ 2.77
-5.12%
$ 801,757 $ 9,258
Sep 21 $ 2.92
-18.67%
$ 844,987 $ 74
Sep 14 $ 3.59
-0.83%
$ 1.04 million $ 362
Sep 7 $ 3.62
-8.64%
$ 1.05 million $ 9,494
Aug 31 $ 4.43
-4.97%
$ 1.28 million $ 1,106