Us Silica Holdings Historical Data

SLCA Page 3
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $ 15.14
-5.28%
$ 30.29 billion $ 30
Mar 8, 2022 $ 15.99
+3.90%
$ 31.98 billion $ 1,103
Mar 7, 2022 $ 15.39
+8.04%
$ 30.78 billion $ 1,631
Mar 4, 2022 $ 14.14
+0.75%
$ 28.28 billion $ 85
Mar 3, 2022 $ 14.04
+2.60%
$ 28.07 billion $ 168
Mar 2, 2022 $ 13.68
-4.93%
$ 27.36 billion $ 14
Mar 1, 2022 $ 13.8
-4.40%
$ 27.59 billion $ 979
Feb 28, 2022 $ 14.43
+2.45%
$ 28.86 billion $ 1,991
Feb 27, 2022 $ 14.09
+0.00%
$ 28.17 billion $ 5,395
Feb 26, 2022 $ 14.09
+0.00%
$ 28.17 billion $ 5,395
Feb 25, 2022 $ 14.09
+13.45%
$ 28.17 billion $ 5,395
Feb 18, 2022 $ 11.7
+2.14%
$ 23.39 billion $ 23
Feb 17, 2022 $ 11.45
+5.14%
$ 22.9 billion $ 69
Feb 16, 2022 $ 10.89
+3.96%
$ 21.78 billion $ 152
Feb 15, 2022 $ 10.47
+0.38%
$ 20.95 billion $ 10
Feb 2, 2022 $ 9.96
-2.16%
$ 19.93 billion $ 10
Feb 1, 2022 $ 10.19
+1.60%
$ 20.37 billion $ 10
Jan 31, 2022 $ 9.45
+0.00%
$ 18.9 billion $ 28
Jan 30, 2022 $ 9.45
+0.00%
$ 18.9 billion $ 28
Jan 29, 2022 $ 9.45
+0.00%
$ 18.9 billion $ 28
Jan 28, 2022 $ 9.45
+2.94%
$ 18.9 billion $ 28
Jan 21, 2022 $ 9.94
-2.45%
$ 19.88 billion $ 815
Jan 20, 2022 $ 10.19
-6.56%
$ 20.38 billion $ 836
Jan 19, 2022 $ 10.91
-4.88%
$ 21.81 billion $ 894
Jan 18, 2022 $ 11.46
-0.78%
$ 22.93 billion $ 46
Jan 14, 2022 $ 11.86
+3.72%
$ 23.71 billion $ 12
Jan 13, 2022 $ 11.43
-4.43%
$ 22.86 billion $ 23
Dec 29, 2021 $ 9.3
-2.00%
$ 18.61 billion $ 56
Dec 28, 2021 $ 9.5
+0.21%
$ 18.99 billion $ 57
Dec 22, 2021 $ 9.72
+1.46%
$ 19.45 billion $ 19
Dec 21, 2021 $ 9.59
+1.48%
$ 19.17 billion $ 19
Dec 13, 2021 $ 9.71
-2.75%
$ 19.42 billion $ 10
Dec 12, 2021 $ 9.98
+0.00%
$ 19.97 billion $ 10
Dec 11, 2021 $ 9.98
+0.00%
$ 19.97 billion $ 10
Dec 10, 2021 $ 9.98
+3.69%
$ 19.97 billion $ 10
Dec 8, 2021 $ 10.09
+0.75%
$ 20.18 billion $ 10
Dec 7, 2021 $ 10.02
-2.39%
$ 20.03 billion $ 10
Nov 28, 2021 $ 9.74
+0.00%
$ 19.48 billion $ 39
Nov 27, 2021 $ 9.74
+0.00%
$ 19.48 billion $ 39
Nov 26, 2021 $ 9.74
+5.87%
$ 19.48 billion $ 39
Nov 17, 2021 $ 9.9
-2.94%
$ 19.8 billion $ 20
Nov 16, 2021 $ 10.2
+0.10%
$ 20.4 billion $ 20
Nov 15, 2021 $ 10.19
-0.88%
$ 20.38 billion $ 20
Nov 11, 2021 $ 10.56
+0.19%
$ 21.12 billion $ 11
Nov 10, 2021 $ 10.54
-6.14%
$ 21.08 billion $ 11
Nov 9, 2021 $ 11.23
+0.72%
$ 22.46 billion $ 11
Nov 4, 2021 $ 10.32
-6.86%
$ 20.64 billion $ 21
Nov 3, 2021 $ 11.08
+2.69%
$ 22.16 billion $ 44
Nov 2, 2021 $ 10.79
-0.19%
$ 21.58 billion $ 140
Nov 1, 2021 $ 10.81
+12.60%
$ 21.62 billion $ 4,480