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 (%)
Jan 31, 2017	55.01	56.20	54.78	55.63	1,977,279	+1.82(+3.39%)
Jan 30, 2017	54.97	54.99	52.18	53.80	1,632,907	-1.53(-2.77%)
Jan 27, 2017	55.60	55.69	55.13	55.34	880,443	-0.41(-0.74%)
Jan 26, 2017	55.81	56.30	55.28	55.75	1,201,985	+0.10(+0.19%)
Jan 25, 2017	54.55	56.26	54.38	55.65	1,540,603	+1.05(+1.93%)
Jan 24, 2017	54.64	55.20	53.96	54.59	1,028,741	+0.40(+0.75%)
Jan 23, 2017	55.32	55.32	53.61	54.19	1,252,397	-1.20(-2.17%)
Jan 20, 2017	54.58	55.79	54.58	55.39	1,161,923	+1.32(+2.44%)
Jan 19, 2017	54.16	55.49	54.02	54.08	1,819,135	+0.16(+0.30%)
Jan 18, 2017	53.85	54.56	53.02	53.92	1,214,525	+0.15(+0.28%)
Jan 17, 2017	53.05	53.78	52.92	53.76	1,158,370	+0.79(+1.49%)
Jan 13, 2017		52.97	52.97	52.97	0	-0.47(-0.88%)
Jan 12, 2017	54.02	54.29	52.84	53.44	915,917	-0.39(-0.73%)
Jan 11, 2017	52.15	54.04	51.97	53.84	1,255,810	+1.80(+3.45%)
Jan 10, 2017	52.30	52.50	51.53	52.04	1,803,196	+0.48(+0.93%)
Jan 09, 2017	52.69	52.69	51.17	51.56	1,775,431	-1.29(-2.44%)
Jan 06, 2017	53.96	54.39	51.93	52.85	1,958,721	-1.16(-2.14%)
Jan 05, 2017	53.47	54.40	53.01	54.01	1,339,923	+0.52(+0.97%)
Jan 04, 2017	53.92	53.92	52.77	53.49	1,660,221	-0.11(-0.21%)

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.