Us Silica Holdings Historical Data

SLCA Page 8
Download
Date Close Price change Market cap Trading volume
Mar 10, 2021 $ 13.94
+1.75%
$ 4.03 million $ 98
Mar 9, 2021 $ 13.69
-0.48%
$ 3.96 million $ 110
Mar 8, 2021 $ 14.26
+1.14%
$ 4.13 million $ 699
Mar 7, 2021 $ 14.1
-0.03%
$ 4.08 million $ 691
Mar 6, 2021 $ 14.11
+0.03%
$ 4.08 million $ 691
Mar 5, 2021 $ 14.11
+3.09%
$ 4.08 million $ 691
Mar 4, 2021 $ 13.69
+5.39%
$ 3.96 million $ 41
Mar 3, 2021 $ 13
-1.54%
$ 3.76 million $ 2,404
Mar 2, 2021 $ 13.63
+1.18%
$ 3.94 million $ 164
Mar 1, 2021 $ 13.47
+1.55%
$ 3.9 million $ 3,408
Feb 28, 2021 $ 13.26
+0.07%
$ 3.84 million $ 41,955
Feb 27, 2021 $ 13.26
-0.06%
$ 3.84 million $ 41,955
Feb 26, 2021 $ 13.26
+18.57%
$ 3.84 million $ 41,955
Feb 25, 2021 $ 11.21
-1.63%
$ 3.24 million $ 101
Feb 24, 2021 $ 11.39
+2.35%
$ 3.3 million $ 103
Feb 23, 2021 $ 11.11
+1.90%
$ 3.21 million $ 144
Feb 22, 2021 $ 10.9
-3.71%
$ 3.15 million $ 142
Feb 19, 2021 $ 10.46
+0.07%
$ 3.03 million $ 52
Feb 18, 2021 $ 10.46
-8.41%
$ 3.03 million $ 167
Feb 17, 2021 $ 11.42
+14.34%
$ 3.3 million $ 7,960
Feb 16, 2021 $ 9.99
+3.77%
$ 2.89 million $ 300
Feb 15, 2021 $ 9.63
+0.02%
$ 2.79 million $ 693
Feb 14, 2021 $ 9.63
+0.00%
$ 2.79 million $ 693
Feb 13, 2021 $ 9.62
-0.18%
$ 2.78 million $ 693
Feb 12, 2021 $ 9.64
+5.82%
$ 2.79 million $ 694
Feb 11, 2021 $ 9.09
-3.58%
$ 2.63 million $ 2,864
Feb 10, 2021 $ 9.43
+1.01%
$ 2.73 million $ 179
Feb 9, 2021 $ 9.34
-1.80%
$ 2.7 million $ 1,727
Feb 8, 2021 $ 9.5
+3.10%
$ 2.75 million $ 2,232
Feb 5, 2021 $ 8.95
-1.31%
$ 2.59 million $ 63
Feb 4, 2021 $ 9.07
+3.10%
$ 2.62 million $ 63
Feb 3, 2021 $ 8.8
+2.99%
$ 2.54 million $ 26
Feb 2, 2021 $ 8.52
+1.47%
$ 2.47 million $ 34
Feb 1, 2021 $ 8.4
+4.65%
$ 2.43 million $ 2,041
Jan 30, 2021 $ 8.03
-0.04%
$ 2.32 million $ 16
Jan 29, 2021 $ 8.03
-5.11%
$ 2.32 million $ 16
Jan 28, 2021 $ 8.45
+3.43%
$ 2.45 million $ 51
Jan 26, 2021 $ 8.72
-0.78%
$ 2.52 million $ 26
Jan 24, 2021 $ 9.02
-0.03%
$ 2.61 million $ 18
Jan 23, 2021 $ 9.02
-0.09%
$ 2.61 million $ 18
Jan 22, 2021 $ 9.02
+5.03%
$ 2.61 million $ 18
Jan 21, 2021 $ 8.59
-8.08%
$ 2.49 million $ 154
Jan 20, 2021 $ 9.35
-0.33%
$ 2.7 million $ 935
Jan 16, 2021 $ 9.43
-0.04%
$ 2.73 million $ 509
Jan 15, 2021 $ 9.44
-2.84%
$ 2.73 million $ 510
Jan 14, 2021 $ 9.7
+5.10%
$ 2.81 million $ 378
Jan 11, 2021 $ 7.98
+0.07%
$ 2.31 million $ 32
Jan 10, 2021 $ 7.98
+0.09%
$ 2.31 million $ 32
Jan 9, 2021 $ 7.97
+0.08%
$ 2.31 million $ 32
Jan 8, 2021 $ 7.97
-3.36%
$ 2.3 million $ 32