Us Silica Holdings Historical Data

SLCA Page 7
Download
Date Close Price change Market cap Trading volume
May 2, 2021 $ 10.55
+0.01%
$ 3.05 million $ 1,667
May 1, 2021 $ 10.55
+0.00%
$ 3.05 million $ 1,667
Apr 30, 2021 $ 10.55
-21.95%
$ 3.05 million $ 1,667
Apr 29, 2021 $ 13.52
+4.23%
$ 3.91 million $ 1,906
Apr 28, 2021 $ 12.97
+10.66%
$ 3.75 million $ 5,253
Apr 27, 2021 $ 11.03
-1.86%
$ 3.19 million $ 55
Apr 26, 2021 $ 11.24
+2.81%
$ 3.25 million $ 596
Apr 25, 2021 $ 10.93
+0.02%
$ 3.16 million $ 11
Apr 24, 2021 $ 10.93
-0.04%
$ 3.16 million $ 11
Apr 23, 2021 $ 10.93
-2.40%
$ 3.16 million $ 11
Apr 22, 2021 $ 11.1
+0.76%
$ 3.21 million $ 78
Apr 21, 2021 $ 11.02
+2.46%
$ 3.19 million $ 77
Apr 20, 2021 $ 10.75
-8.35%
$ 3.11 million $ 65
Apr 19, 2021 $ 11.73
-0.63%
$ 3.39 million $ 82
Apr 18, 2021 $ 11.8
+0.03%
$ 3.41 million $ 12
Apr 17, 2021 $ 11.8
+0.00%
$ 3.41 million $ 12
Apr 16, 2021 $ 11.8
-2.07%
$ 3.41 million $ 12
Apr 15, 2021 $ 12.05
-1.48%
$ 3.49 million $ 12
Apr 14, 2021 $ 12.22
+8.82%
$ 3.54 million $ 3,361
Apr 13, 2021 $ 11.23
-1.89%
$ 3.25 million $ 1,235
Apr 12, 2021 $ 11.45
-0.80%
$ 3.31 million $ 34
Apr 11, 2021 $ 11.54
+0.01%
$ 3.34 million $ 12
Apr 10, 2021 $ 11.54
+0.00%
$ 3.34 million $ 12
Apr 9, 2021 $ 11.54
-2.40%
$ 3.34 million $ 12
Apr 8, 2021 $ 11.82
+1.03%
$ 3.42 million $ 307
Apr 7, 2021 $ 12.08
+2.82%
$ 3.49 million $ 121
Apr 6, 2021 $ 11.75
-1.57%
$ 3.4 million $ 153
Apr 5, 2021 $ 11.93
-7.35%
$ 3.45 million $ 3,759
Apr 4, 2021 $ 12.88
+0.01%
$ 3.73 million $ 116
Apr 3, 2021 $ 12.88
+0.00%
$ 3.73 million $ 116
Apr 2, 2021 $ 12.88
+0.01%
$ 3.73 million $ 116
Apr 1, 2021 $ 12.88
+5.74%
$ 3.73 million $ 116
Mar 29, 2021 $ 12.2
+0.10%
$ 3.53 million $ 134
Mar 28, 2021 $ 12.19
+0.02%
$ 3.53 million $ 134
Mar 27, 2021 $ 12.19
-0.05%
$ 3.53 million $ 134
Mar 26, 2021 $ 12.19
+0.09%
$ 3.53 million $ 134
Mar 25, 2021 $ 11.89
+4.97%
$ 3.44 million $ 12
Mar 24, 2021 $ 11.33
+0.31%
$ 3.28 million $ 125
Mar 23, 2021 $ 11.3
-7.81%
$ 3.27 million $ 169
Mar 22, 2021 $ 12.26
-3.03%
$ 3.55 million $ 3,089
Mar 21, 2021 $ 12.64
+0.06%
$ 3.66 million $ 25
Mar 20, 2021 $ 12.64
-0.01%
$ 3.66 million $ 25
Mar 19, 2021 $ 12.64
-1.10%
$ 3.66 million $ 25
Mar 18, 2021 $ 12.78
-8.13%
$ 3.7 million $ 115
Mar 16, 2021 $ 13.82
+0.59%
$ 4 million $ 14
Mar 15, 2021 $ 13.74
-1.42%
$ 3.98 million $ 165
Mar 14, 2021 $ 13.95
-0.10%
$ 4.04 million $ 433
Mar 13, 2021 $ 13.97
+0.02%
$ 4.04 million $ 433
Mar 12, 2021 $ 13.97
-5.21%
$ 4.04 million $ 433
Mar 11, 2021 $ 14.74
+0.73%
$ 4.26 million $ 59