Us Silica Holdings Historical Data

SLCA Page 5
Download
Date Close Price change Market cap Trading volume
Aug 30, 2021 $ 8.8
-2.55%
$ 17.6 billion $ 18
Aug 29, 2021 $ 9.03
+0.00%
$ 18.06 billion $ 552
Aug 28, 2021 $ 9.03
+0.00%
$ 18.06 billion $ 552
Aug 27, 2021 $ 9.03
+1.57%
$ 18.06 billion $ 552
Aug 24, 2021 $ 8.66
+1.76%
$ 17.32 billion $ 9
Aug 23, 2021 $ 8.51
-0.82%
$ 17.02 billion $ 9
Aug 20, 2021 $ 8.06
+0.88%
$ 16.12 billion $ 8
Aug 19, 2021 $ 7.99
-2.20%
$ 15.98 billion $ 2,981
Aug 18, 2021 $ 8.64
+1.41%
$ 17.28 billion $ 189
Aug 17, 2021 $ 8.52
-4.16%
$ 17.04 billion $ 187
Aug 16, 2021 $ 8.89
-4.51%
$ 17.78 billion $ 587
Aug 15, 2021 $ 9.31
+0.00%
$ 18.62 billion $ 9
Aug 14, 2021 $ 9.31
+0.00%
$ 18.62 billion $ 9
Aug 13, 2021 $ 9.31
-4.41%
$ 18.62 billion $ 9
Aug 12, 2021 $ 9.74
-1.81%
$ 19.48 billion $ 10
Aug 11, 2021 $ 9.92
-0.70%
$ 19.84 billion $ 79
Aug 10, 2021 $ 9.99
+5.16%
$ 19.98 billion $ 10
Aug 5, 2021 $ 9.7
+4.86%
$ 19.4 billion $ 29
Aug 4, 2021 $ 10.21
+0.26%
$ 20.42 billion $ 82
Aug 3, 2021 $ 10.19
+4.65%
$ 20.38 billion $ 82
Aug 2, 2021 $ 9.74
-2.57%
$ 19.48 billion $ 389
Aug 1, 2021 $ 10
+0.11%
$ 20 billion $ 249
Jul 30, 2021 $ 10.02
-4.88%
$ 20.05 billion $ 250
Jul 29, 2021 $ 10.54
+2.53%
$ 21.08 billion $ 2,809
Jul 27, 2021 $ 9.53
-6.62%
$ 19.05 billion $ 10
Jul 26, 2021 $ 10.2
+4.16%
$ 20.4 billion $ 10
Jul 25, 2021 $ 9.78
+0.07%
$ 2.83 million $ 10
Jul 24, 2021 $ 9.78
-0.09%
$ 2.83 million $ 10
Jul 23, 2021 $ 9.78
+0.09%
$ 2.83 million $ 10
Jul 21, 2021 $ 10.41
+7.86%
$ 3.01 million $ 10
Jul 20, 2021 $ 9.65
+2.58%
$ 2.79 million $ 19
Jul 19, 2021 $ 9.41
-0.63%
$ 2.72 million $ 9
Jul 16, 2021 $ 9.82
-4.10%
$ 2.84 million $ 10
Jul 15, 2021 $ 10.23
-6.06%
$ 2.96 million $ 10
Jul 14, 2021 $ 10.88
-5.66%
$ 3.15 million $ 22
Jul 13, 2021 $ 11.53
-1.41%
$ 3.33 million $ 58
Jul 12, 2021 $ 11.96
+0.14%
$ 3.46 million $ 81
Jul 11, 2021 $ 11.95
-0.01%
$ 3.46 million $ 84
Jul 10, 2021 $ 11.98
+0.34%
$ 3.47 million $ 84
Jul 9, 2021 $ 11.95
+3.96%
$ 3.46 million $ 84
Jul 8, 2021 $ 11.49
-1.76%
$ 3.32 million $ 34
Jul 7, 2021 $ 11.7
-1.81%
$ 3.39 million $ 105
Jul 6, 2021 $ 11.9
-8.83%
$ 3.44 million $ 3,253
Jul 5, 2021 $ 13.07
-0.02%
$ 3.78 million $ 627
Jul 4, 2021 $ 13.07
-0.01%
$ 3.78 million $ 627
Jul 3, 2021 $ 13.07
-0.02%
$ 3.78 million $ 627
Jul 2, 2021 $ 13.07
-5.08%
$ 3.78 million $ 627
Jul 1, 2021 $ 13.78
+10.79%
$ 3.99 million $ 6,335
Jun 29, 2021 $ 11.41
+1.57%
$ 3.3 million $ 11
Jun 28, 2021 $ 11.23
-9.24%
$ 3.25 million $ 34