Indicators

U.S. Silica Holdings Inc (NY: SLCA )

15.49 +0.02 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.15	12.40	11.88	12.40	3,600,251	+0.35(+2.90%)
Jun 27, 2019	12.14	12.15	11.76	12.05	1,234,463	-0.08(-0.64%)
Jun 26, 2019	12.28	12.40	11.87	12.13	1,265,133	+0.43(+3.65%)
Jun 25, 2019	11.72	11.79	11.27	11.70	958,600	-0.14(-1.15%)
Jun 24, 2019	12.02	12.29	11.82	11.84	1,549,031	-0.16(-1.29%)
Jun 21, 2019	11.93	12.17	11.77	11.99	2,747,218	+0.08(+0.65%)
Jun 20, 2019	11.53	12.18	11.47	11.92	2,104,796	+0.76(+6.78%)
Jun 19, 2019	10.52	11.24	10.44	11.16	2,630,016	+0.69(+6.57%)
Jun 18, 2019	10.10	10.66	10.10	10.47	1,790,487	+0.47(+4.65%)
Jun 17, 2019	9.648	10.18	9.502	10.01	1,482,172	+0.32(+3.30%)
Jun 14, 2019	9.812	9.812	9.434	9.686	1,925,022	-0.07(-0.70%)
Jun 13, 2019	9.638	9.851	9.085	9.754	1,908,728	+0.45(+4.82%)
Jun 12, 2019	9.980	10.04	9.200	9.306	2,296,737	-0.81(-8.00%)
Jun 11, 2019	10.04	10.34	9.942	10.11	1,313,242	+0.28(+2.84%)
Jun 10, 2019	9.787	10.26	9.787	9.836	1,556,361	+0.07(+0.69%)
Jun 07, 2019	9.701	9.942	9.344	9.768	1,295,823	+0.04(+0.40%)
Jun 06, 2019	9.758	9.961	9.335	9.730	1,886,010	-0.15(-1.56%)
Jun 05, 2019	10.19	10.36	9.696	9.884	1,814,205	-0.33(-3.21%)
Jun 04, 2019	10.37	10.52	9.922	10.21	1,183,638	+0.04(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.