Silica Historical Data

SLCA Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 7 PM $ 2.85
-1.28%
$ 142,138 $ 1
May 14, 6 PM $ 2.89
+0.31%
$ 144,113 $ 1
May 14, 5 PM $ 2.86
-1.52%
$ 142,563 $ 1
May 14, 4 PM $ 2.9
-2.30%
$ 144,758 $ 1
May 14, 3 PM $ 2.97
+3.02%
$ 148,167 $ 1
May 14, 2 PM $ 2.9
-1.03%
$ 144,548 $ 3
May 14, 1 PM $ 2.93
-0.06%
$ 146,183 $ 3
May 14, 12 PM $ 2.94
+2.03%
$ 146,758 $ 3
May 14, 11 AM $ 2.9
-1.20%
$ 144,512 $ 3
May 14, 10 AM $ 2.92
-1.24%
$ 145,924 $ 3
May 14, 9 AM $ 3.04
-1.87%
$ 151,662 $ 3
May 14, 8 AM $ 3.07
+2.63%
$ 153,222 $ 3
May 14, 7 AM $ 3.02
+2.88%
$ 150,449 $ 3
May 14, 6 AM $ 2.91
-2.53%
$ 145,326 $ 3
May 14, 5 AM $ 2.98
-0.38%
$ 148,628 $ 3
May 14, 4 AM $ 2.99
-0.15%
$ 149,002 $ 3
May 14, 3 AM $ 3
+4.80%
$ 149,536 $ 3
May 14, 2 AM $ 2.86
+5.20%
$ 142,928 $ 3
May 14, 1 AM $ 2.67
-4.26%
$ 133,382 $ 2
May 14, 12 AM $ 2.73
-7.31%
$ 136,062 $ 2
May 13, 11 PM $ 2.99
+2.46%
$ 149,310 $ 2
May 13, 10 PM $ 2.87
-4.95%
$ 143,178 $ 2
May 13, 9 PM $ 3.02
+1.35%
$ 150,737 $ 2
May 13, 8 PM $ 2.91
+1.01%
$ 144,979 $ 2
May 13, 7 PM $ 2.85
+1.56%
$ 142,088 $ 2
May 13, 6 PM $ 2.77
-0.96%
$ 138,177 $ 2
May 13, 5 PM $ 2.79
-1.63%
$ 139,030 $ 2
May 13, 4 PM $ 2.79
-1.81%
$ 139,338 $ 2
May 13, 3 PM $ 2.83
-10.67%
$ 141,388 $ 2
May 12, 5 PM $ 2.79
-1.78%
$ 139,243 $ 1
May 12, 4 PM $ 2.86
-0.01%
$ 142,695 $ 1
May 12, 3 PM $ 2.87
-1.41%
$ 142,976 $ 2
May 12, 2 PM $ 2.91
-3.16%
$ 145,055 $ 2
May 12, 1 PM $ 3
+2.37%
$ 149,557 $ 2
May 12, 12 PM $ 2.93
-2.11%
$ 146,404 $ 3
May 12, 11 AM $ 2.99
+0.80%
$ 149,386 $ 3
May 12, 10 AM $ 2.98
+0.09%
$ 148,810 $ 3
May 12, 9 AM $ 2.95
-0.34%
$ 146,976 $ 4
May 12, 8 AM $ 2.95
-2.02%
$ 147,297 $ 6
May 12, 7 AM $ 3.02
+6.75%
$ 150,479 $ 6
May 12, 6 AM $ 2.81
+1.56%
$ 140,019 $ 5
May 12, 5 AM $ 2.76
-2.07%
$ 137,875 $ 5
May 12, 4 AM $ 2.81
+0.17%
$ 140,399 $ 5
May 12, 3 AM $ 2.81
-4.14%
$ 140,231 $ 5
May 12, 2 AM $ 2.93
-0.21%
$ 146,126 $ 7
May 12, 1 AM $ 2.94
-4.05%
$ 146,803 $ 7
May 12, 12 AM $ 3.06
+0.78%
$ 152,878 $ 7
May 11, 11 PM $ 3.04
-0.86%
$ 151,525 $ 7
May 11, 10 PM $ 3.03
-1.33%
$ 151,071 $ 7
May 11, 9 PM $ 3.06
-0.30%
$ 152,853 $ 7