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, 2022	9.310	9.580		9.550	475,228	+0.10(+1.06%)
Jan 28, 2022	9.300	9.445	9.020	9.450	855,202	+0.02(+0.21%)
Jan 27, 2022	9.980	10.05	9.200	9.430	567,970	-0.35(-3.58%)
Jan 26, 2022	10.20	10.48	9.600	9.780	799,841	-0.34(-3.36%)
Jan 25, 2022	9.530	10.27	9.280	10.12	819,739	+0.42(+4.33%)
Jan 24, 2022	9.190	9.770	8.982	9.700	1,018,488	+0.11(+1.15%)
Jan 21, 2022	9.930	10.06	9.500	9.590	1,135,470	-0.61(-5.98%)
Jan 20, 2022	10.72	11.04	10.18	10.20	891,396	-0.71(-6.51%)
Jan 19, 2022	11.52	11.62	10.90	10.91	908,495	-0.55(-4.80%)
Jan 18, 2022	12.00	12.00	11.32	11.46	877,198	-0.53(-4.42%)
Jan 14, 2022				11.99	0	+0.56(+4.90%)
Jan 13, 2022	11.46	12.06	11.31	11.43	1,943,061	+0.03(+0.26%)
Jan 12, 2022	11.08	11.49	10.95	11.40	1,405,605	+0.42(+3.83%)
Jan 11, 2022	10.50	11.04	10.23	10.98	746,129	+0.60(+5.78%)
Jan 10, 2022	10.40	10.51	10.16	10.38	1,146,002	-0.22(-2.08%)
Jan 07, 2022	10.80	10.90	10.49	10.60	1,299,184	+0.35(+3.41%)
Jan 06, 2022	10.21	10.36	9.990	10.25	813,011	+0.28(+2.81%)
Jan 05, 2022	10.39	10.52	9.945	9.970	521,285	-0.22(-2.16%)
Jan 04, 2022	10.18	10.55	10.11	10.19	1,045,376	+0.18(+1.80%)

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.