Silica Historical Data

SLCA
Download
Date Close Price change Market cap Trading volume
5:59 PM $ 2.79
+0.00%
$ 139,243 $ 1
5:54 PM $ 2.76
+0.00%
$ 137,917 $ 1
5:49 PM $ 2.78
+0.00%
$ 138,709 $ 1
5:44 PM $ 2.81
+0.00%
$ 140,296 $ 1
5:39 PM $ 2.85
+0.00%
$ 141,978 $ 1
5:34 PM $ 2.86
+0.00%
$ 142,488 $ 1
5:29 PM $ 2.87
+0.00%
$ 143,103 $ 1
5:24 PM $ 2.85
+0.00%
$ 142,404 $ 2
5:19 PM $ 2.87
+0.00%
$ 142,983 $ 1
5:14 PM $ 2.84
+0.00%
$ 141,941 $ 2
5:09 PM $ 2.84
+0.00%
$ 141,780 $ 1
5:04 PM $ 2.84
+0.00%
$ 141,768 $ 1
4:59 PM $ 2.86
+0.00%
$ 142,695 $ 1
4:54 PM $ 2.85
+0.00%
$ 142,304 $ 1
4:49 PM $ 2.87
+0.00%
$ 143,300 $ 1
4:44 PM $ 2.85
+0.00%
$ 142,414 $ 2
4:39 PM $ 2.84
+0.00%
$ 141,639 $ 1
4:34 PM $ 2.82
+0.00%
$ 140,949 $ 1
4:29 PM $ 2.82
+0.00%
$ 140,744 $ 1
4:24 PM $ 2.82
+0.00%
$ 140,778 $ 1
4:19 PM $ 2.82
+0.00%
$ 140,698 $ 1
4:14 PM $ 2.83
+0.00%
$ 141,240 $ 1
4:09 PM $ 2.85
+0.00%
$ 142,084 $ 1
4:04 PM $ 2.86
+0.00%
$ 142,709 $ 1
3:59 PM $ 2.87
+0.00%
$ 142,976 $ 2
3:54 PM $ 2.87
+0.00%
$ 143,213 $ 2
3:49 PM $ 2.88
+0.00%
$ 143,487 $ 2
3:44 PM $ 2.85
+0.00%
$ 142,322 $ 2
3:39 PM $ 2.86
+0.00%
$ 142,518 $ 1
3:34 PM $ 2.84
+0.00%
$ 141,484 $ 1
3:29 PM $ 2.83
+0.00%
$ 141,192 $ 1
3:24 PM $ 2.84
+0.00%
$ 141,716 $ 1
3:19 PM $ 2.86
+0.00%
$ 142,901 $ 1
3:14 PM $ 2.87
+0.00%
$ 143,148 $ 2
3:09 PM $ 2.9
+0.00%
$ 144,931 $ 2
3:04 PM $ 2.91
+0.00%
$ 145,015 $ 2
2:59 PM $ 2.91
+0.00%
$ 145,055 $ 2
2:54 PM $ 2.92
+0.00%
$ 145,535 $ 2
2:49 PM $ 2.94
+0.00%
$ 146,703 $ 2
2:44 PM $ 2.97
+0.00%
$ 148,312 $ 2
2:39 PM $ 3
+0.00%
$ 149,922 $ 2
2:34 PM $ 3.01
+0.00%
$ 150,199 $ 2
2:29 PM $ 3
+0.00%
$ 149,627 $ 2
2:24 PM $ 2.98
+0.00%
$ 148,714 $ 2
2:19 PM $ 2.97
+0.00%
$ 148,136 $ 2
2:14 PM $ 2.98
+0.00%
$ 148,474 $ 2
2:09 PM $ 2.99
+0.00%
$ 149,239 $ 2
2:04 PM $ 3
+0.00%
$ 149,782 $ 2
1:59 PM $ 3
+0.00%
$ 149,557 $ 2
1:54 PM $ 2.99
+0.00%
$ 149,007 $ 2
Download