Us Silica Holdings Historical Data

SLCA Page 9
Download
Date Close Price change Market cap Trading volume
Jan 7, 2021 $ 8.24
+0.14%
$ 2.38 million $ 8
Jan 6, 2021 $ 8.23
+18.40%
$ 2.38 million $ 49
Jan 5, 2021 $ 6.95
+0.13%
$ 2.01 million $ 570
Jan 4, 2021 $ 6.94
-0.05%
$ 2.01 million $ 569
Jan 3, 2021 $ 6.95
+0.01%
$ 2.01 million $ 570
Jan 2, 2021 $ 6.95
-0.04%
$ 2.01 million $ 570
Jan 1, 2021 $ 6.95
+0.06%
$ 2.01 million $ 570
Dec 31, 2020 $ 6.95
-2.84%
$ 2.01 million $ 570
Dec 30, 2020 $ 7.02
+0.03%
$ 2.03 million $ 7
Dec 29, 2020 $ 6.84
+0.16%
$ 1.98 million $ 7
Dec 28, 2020 $ 6.88
-1.43%
$ 1.99 million $ 83
Dec 24, 2020 $ 7.08
-0.18%
$ 2.05 million $ 64
Dec 23, 2020 $ 7.08
-0.34%
$ 2.05 million $ 71
Dec 22, 2020 $ 7.1
-1.35%
$ 2.05 million $ 71
Dec 21, 2020 $ 7.2
+0.71%
$ 2.08 million $ 252
Dec 17, 2020 $ 7.36
-6.15%
$ 2.13 million $ 18,833
Dec 16, 2020 $ 7.85
+19.90%
$ 2.27 million $ 19,143
Dec 15, 2020 $ 6.54
-0.02%
$ 1.89 million $ 5,232
Dec 14, 2020 $ 6.54
+0.01%
$ 1.89 million $ 5,235
Dec 13, 2020 $ 6.54
-0.02%
$ 1.89 million $ 5,233
Dec 12, 2020 $ 6.54
+0.07%
$ 1.89 million $ 5,235
Dec 11, 2020 $ 6.55
-3.76%
$ 1.9 million $ 5,241
Dec 10, 2020 $ 6.81
+15.14%
$ 1.97 million $ 1,947
Dec 9, 2020 $ 5.91
-2.32%
$ 1.71 million $ 2,986
Dec 8, 2020 $ 5.8
+2.82%
$ 1.68 million $ 6
Dec 7, 2020 $ 5.64
-0.66%
$ 1.63 million $ 6
Dec 6, 2020 $ 5.68
-0.07%
$ 1.64 million $ 522
Dec 5, 2020 $ 5.68
-0.01%
$ 1.64 million $ 523
Dec 4, 2020 $ 5.68
+10.64%
$ 1.64 million $ 523
Dec 3, 2020 $ 5.14
+3.72%
$ 1.49 million $ 961
Dec 2, 2020 $ 4.95
+10.97%
$ 1.43 million $ 2,184
Dec 1, 2020 $ 4.46
+4.70%
$ 1.29 million $ 455
Nov 27, 2020 $ 4.74
-0.19%
$ 1.37 million $ 280
Nov 26, 2020 $ 4.75
+0.23%
$ 1.38 million $ 280
Nov 25, 2020 $ 4.74
-3.94%
$ 1.37 million $ 280
Nov 24, 2020 $ 4.94
+7.79%
$ 1.43 million $ 509
Nov 23, 2020 $ 4.58
+10.73%
$ 1.33 million $ 962
Nov 22, 2020 $ 4.14
+0.03%
$ 1.2 million $ 1,609
Nov 21, 2020 $ 4.14
+0.04%
$ 1.2 million $ 1,609
Nov 20, 2020 $ 4.13
-0.82%
$ 1.2 million $ 1,608
Nov 19, 2020 $ 4.17
+5.62%
$ 1.21 million $ 596
Nov 18, 2020 $ 3.95
+11.13%
$ 1.14 million $ 3,966
Nov 17, 2020 $ 3.55
+5.85%
$ 1.03 million $ 188
Nov 16, 2020 $ 3.35
-0.31%
$ 970,502 $ 1,057
Nov 13, 2020 $ 3.02
+1.98%
$ 872,693 $ 1,206
Nov 12, 2020 $ 2.96
-3.21%
$ 855,716 $ 1,183
Nov 11, 2020 $ 3.06
-1.97%
$ 884,094 $ 46
Nov 10, 2020 $ 3.12
-2.87%
$ 901,856 $ 190
Nov 9, 2020 $ 3.21
+1.94%
$ 928,495 $ 1,309
Nov 6, 2020 $ 2.82
-1.76%
$ 815,252 $ 372