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 29, 2021	8.540	8.710	8.100	8.140	709,700	-0.44(-5.13%)
Jan 28, 2021	8.320	8.660	8.070	8.580	759,282	+0.31(+3.75%)
Jan 27, 2021	8.740	9.120	8.240	8.270	989,608	-0.70(-7.80%)
Jan 26, 2021	9.300	9.550	8.880	8.970	702,106	-0.18(-1.97%)
Jan 25, 2021	8.990	9.299	8.730	9.150	590,681	+0.00(+0.00%)
Jan 22, 2021	8.380	9.170	8.320	9.150	755,600	+0.46(+5.29%)
Jan 21, 2021	9.400	9.400	8.300	8.690	1,212,881	-0.74(-7.85%)
Jan 20, 2021	9.610	9.680	9.170	9.430	658,015	-0.11(-1.15%)
Jan 19, 2021	9.740	9.750	9.330	9.540	889,808	-0.01(-0.10%)
Jan 15, 2021	9.550	9.940	9.440	9.550	1,249,400	-0.27(-2.75%)
Jan 14, 2021	8.930	9.840	8.880	9.820	1,391,627	+1.07(+12.23%)
Jan 13, 2021	8.900	9.000	8.570	8.750	907,522	-0.10(-1.13%)
Jan 12, 2021	8.220	8.890	8.120	8.850	1,420,077	+0.51(+6.12%)
Jan 11, 2021	7.770	8.420	7.740	8.340	921,132	+0.28(+3.47%)
Jan 08, 2021	8.440	8.440	7.860	8.060	990,600	-0.30(-3.59%)
Jan 07, 2021	8.450	8.680	8.300	8.360	1,081,583	+0.02(+0.24%)
Jan 06, 2021	8.950	9.150	8.090	8.340	2,180,597	-0.33(-3.81%)
Jan 05, 2021	8.970	9.230	8.600	8.670	2,855,997	-0.30(-3.34%)

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.