US Silica Holdings Inc (SLCA)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
956.427 |
0,00%
|
15,47
|
15,425
|
15,48
|
15,45
|
28/06/2024 |
956.427 |
0,00%
|
15,47
|
15,425
|
15,48
|
15,45
|
27/06/2024 |
723.365 |
0,20%
|
15,44
|
15,425
|
15,45
|
15,45
|
26/06/2024 |
439.578 |
-0,07%
|
15,41
|
15,40
|
15,435
|
15,42
|
25/06/2024 |
316.370 |
0,26%
|
15,40
|
15,40
|
15,43
|
15,43
|
24/06/2024 |
523.082 |
0,98%
|
15,45
|
15,38
|
15,45
|
15,39
|
21/06/2024 |
5.740.068 |
-1,04%
|
15,40
|
15,24
|
15,405
|
15,24
|
20/06/2024 |
590.574 |
0,20%
|
15,38
|
15,37
|
15,41
|
15,40
|
19/06/2024 |
318.755 |
0,00%
|
15,38
|
15,37
|
15,40
|
15,37
|
18/06/2024 |
318.755 |
-0,07%
|
15,38
|
15,37
|
15,40
|
15,37
|
17/06/2024 |
892.980 |
0,07%
|
15,38
|
15,375
|
15,40
|
15,39
|
14/06/2024 |
714.542 |
0,00%
|
15,39
|
15,36
|
15,41
|
15,38
|
13/06/2024 |
1.999.897 |
-0,07%
|
15,38
|
15,37
|
15,41
|
15,38
|
12/06/2024 |
749.346 |
0,07%
|
15,39
|
15,37
|
15,42
|
15,39
|
11/06/2024 |
2.485.781 |
-0,13%
|
15,38
|
15,33
|
15,40
|
15,38
|
10/06/2024 |
582.926 |
-0,71%
|
15,46
|
15,42
|
15,51
|
15,40
|
07/06/2024 |
604.228 |
0,39%
|
15,44
|
15,45
|
15,51
|
15,51
|
06/06/2024 |
186.617 |
-0,52%
|
15,52
|
15,42
|
15,51
|
15,45
|
05/06/2024 |
125.497 |
0,42%
|
15,51
|
15,48
|
15,535
|
15,525
|
04/06/2024 |
302.995 |
-0,13%
|
15,44
|
15,3308
|
15,47
|
15,46
|
03/06/2024 |
651.814 |
-0,07%
|
15,50
|
15,465
|
15,51
|
15,48
|
31/05/2024 |
695.380 |
0,13%
|
15,49
|
15,485
|
15,52
|
15,49
|
30/05/2024 |
1.089.782 |
0,13%
|
15,46
|
15,45
|
15,555
|
15,47
|
29/05/2024 |
543.555 |
-0,39%
|
15,51
|
15,435
|
15,56
|
15,45
|
28/05/2024 |
240.474 |
0,00%
|
15,53
|
15,50
|
15,54
|
15,51
|
27/05/2024 |
222.446 |
0,00%
|
15,50
|
15,445
|
15,53
|
15,51
|
24/05/2024 |
222.446 |
0,45%
|
15,50
|
15,445
|
15,53
|
15,51
|
23/05/2024 |
147.519 |
0,32%
|
15,41
|
15,445
|
15,50
|
15,49
|
22/05/2024 |
528.074 |
-0,26%
|
15,54
|
15,365
|
15,47
|
15,44
|
21/05/2024 |
305.992 |
-0,32%
|
15,54
|
15,48
|
15,585
|
15,48
|
20/05/2024 |
461.928 |
0,06%
|
15,54
|
15,495
|
15,57
|
15,53
|
17/05/2024 |
180.653 |
0,06%
|
15,55
|
15,50
|
15,57
|
15,52
|
16/05/2024 |
272.841 |
-0,06%
|
15,56
|
15,51
|
15,555
|
15,51
|
15/05/2024 |
318.900 |
0,03%
|
15,56
|
15,53
|
15,58
|
15,535
|
14/05/2024 |
324.102 |
-0,06%
|
15,58
|
15,53
|
15,59
|
15,53
|
13/05/2024 |
470.726 |
0,13%
|
15,57
|
15,54
|
15,62
|
15,54
|
10/05/2024 |
402.774 |
-0,51%
|
15,64
|
15,53
|
15,65
|
15,52
|
09/05/2024 |
433.247 |
0,19%
|
15,57
|
15,57
|
15,64
|
15,60
|
08/05/2024 |
465.339 |
0,58%
|
15,46
|
15,48
|
15,60
|
15,57
|
07/05/2024 |
333.785 |
-0,19%
|
15,54
|
15,49
|
15,54
|
15,48
|
06/05/2024 |
360.805 |
0,00%
|
15,61
|
15,51
|
15,68
|
15,51
|
03/05/2024 |
467.337 |
-0,06%
|
15,62
|
15,51
|
15,62
|
15,51
|
02/05/2024 |
501.277 |
0,39%
|
15,55
|
15,495
|
15,6695
|
15,52
|
01/05/2024 |
780.196 |
0,19%
|
12,89
|
15,445
|
15,61
|
15,46
|
30/04/2024 |
2.183.983 |
-0,84%
|
12,89
|
15,43
|
15,555
|
15,43
|
29/04/2024 |
2.514.535 |
-2,08%
|
12,89
|
15,42
|
15,75
|
15,56
|
26/04/2024 |
8.001.413 |
21,67%
|
12,89
|
15,54
|
16,03
|
15,89
|
25/04/2024 |
362.914 |
1,63%
|
12,89
|
12,70
|
13,15
|
13,06
|
24/04/2024 |
222.761 |
-0,93%
|
12,91
|
12,525
|
12,89
|
12,85
|
23/04/2024 |
346.238 |
3,10%
|
12,71
|
12,47
|
13,0799
|
12,97
|
22/04/2024 |
352.177 |
-1,87%
|
12,71
|
12,50
|
12,82
|
12,58
|
19/04/2024 |
370.136 |
1,10%
|
12,59
|
12,46
|
12,875
|
12,82
|
18/04/2024 |
281.378 |
1,04%
|
12,80
|
12,505
|
12,87
|
12,68
|
17/04/2024 |
205.654 |
-1,72%
|
12,87
|
12,49
|
12,95
|
12,55
|
16/04/2024 |
224.258 |
-2,22%
|
13,02
|
12,49
|
12,912
|
12,77
|
15/04/2024 |
406.605 |
1,24%
|
13,52
|
13,00
|
13,33
|
13,06
|
12/04/2024 |
250.942 |
-3,23%
|
13,52
|
12,83
|
13,58
|
12,90
|
11/04/2024 |
238.608 |
-1,19%
|
13,475
|
13,12
|
13,48
|
13,33
|
10/04/2024 |
303.575 |
1,66%
|
13,06
|
13,05
|
13,555
|
13,49
|
09/04/2024 |
264.975 |
0,08%
|
13,32
|
13,216
|
13,435
|
13,27
|
08/04/2024 |
157.468 |
2,43%
|
13,32
|
13,14
|
13,36
|
13,50
|
05/04/2024 |
239.949 |
-0,38%
|
13,23
|
13,045
|
13,38
|
13,18
|
04/04/2024 |
340.439 |
-2,94%
|
13,55
|
13,205
|
13,60
|
13,23
|
03/04/2024 |
997.812 |
7,49%
|
12,47
|
12,745
|
14,03
|
13,63
|
02/04/2024 |
369.572 |
1,93%
|
12,47
|
12,42
|
12,725
|
12,68
|
01/04/2024 |
197.875 |
0,24%
|
12,41
|
12,27
|
12,51
|
12,44
|
28/03/2024 |
173.293 |
1,22%
|
12,51
|
12,39
|
12,522
|
12,41
|
27/03/2024 |
221.115 |
0,00%
|
12,35
|
12,16
|
12,405
|
12,26
|
26/03/2024 |
231.019 |
-2,16%
|
12,535
|
12,26
|
12,57
|
12,26
|
25/03/2024 |
259.495 |
-0,40%
|
12,58
|
12,4319
|
12,77
|
12,53
|
22/03/2024 |
173.598 |
-1,87%
|
12,87
|
12,56
|
12,865
|
12,58
|
21/03/2024 |
289.418 |
-0,77%
|
12,93
|
12,78
|
13,03
|
12,82
|
20/03/2024 |
488.442 |
0,16%
|
12,83
|
12,46
|
12,96
|
12,92
|
19/03/2024 |
247.729 |
1,34%
|
12,71
|
12,71
|
13,02
|
12,90
|
18/03/2024 |
297.422 |
1,11%
|
12,25
|
12,49
|
12,89
|
12,73
|
15/03/2024 |
487.801 |
3,45%
|
12,25
|
12,245
|
12,62
|
12,59
|
14/03/2024 |
336.673 |
-0,57%
|
12,20
|
12,03
|
12,285
|
12,17
|
13/03/2024 |
433.536 |
2,34%
|
12,12
|
11,99
|
12,34
|
12,24
|
12/03/2024 |
304.624 |
-0,17%
|
11,86
|
11,76
|
12,025
|
11,96
|
11/03/2024 |
381.463 |
1,87%
|
11,76
|
11,72
|
12,01
|
11,98
|
08/03/2024 |
292.582 |
2,26%
|
11,35
|
11,54
|
11,935
|
11,76
|
07/03/2024 |
189.989 |
1,86%
|
11,35
|
11,35
|
11,63
|
11,50
|
06/03/2024 |
316.700 |
-0,97%
|
11,35
|
11,2125
|
11,605
|
11,29
|
05/03/2024 |
462.247 |
0,18%
|
11,35
|
11,18
|
11,55
|
11,40
|
04/03/2024 |
459.201 |
-2,40%
|
11,65
|
11,385
|
11,92
|
11,38
|
01/03/2024 |
348.756 |
1,39%
|
11,65
|
11,55
|
11,92
|
11,66
|
29/02/2024 |
464.052 |
0,52%
|
11,57
|
11,47
|
11,8875
|
11,50
|
28/02/2024 |
836.795 |
-3,05%
|
11,00
|
11,24
|
11,715
|
11,44
|
27/02/2024 |
1.026.359 |
10,28%
|
11,00
|
10,705
|
11,875
|
11,80
|
26/02/2024 |
360.384 |
0,19%
|
10,56
|
10,49
|
10,72
|
10,70
|
23/02/2024 |
278.463 |
1,23%
|
10,39
|
10,32
|
10,70
|
10,68
|
22/02/2024 |
245.779 |
-2,32%
|
10,73
|
10,524
|
10,74
|
10,55
|
21/02/2024 |
165.232 |
0,94%
|
10,68
|
10,57
|
10,90
|
10,80
|
20/02/2024 |
150.182 |
-0,74%
|
10,68
|
10,58
|
10,85
|
10,70
|
19/02/2024 |
190.399 |
0,00%
|
10,87
|
10,66
|
10,91
|
10,78
|
16/02/2024 |
190.399 |
4,36%
|
10,87
|
10,66
|
10,91
|
10,78
|
15/02/2024 |
210.630 |
5,32%
|
10,37
|
10,21
|
10,90
|
10,88
|
14/02/2024 |
169.209 |
0,19%
|
10,485
|
10,21
|
10,465
|
10,33
|
13/02/2024 |
256.026 |
-2,37%
|
10,485
|
10,24
|
10,655
|
10,31
|
12/02/2024 |
293.400 |
2,23%
|
10,44
|
10,3677
|
10,645
|
10,56
|