Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.420 2.749 2.420 2.720 1,052,300 +0.09(+3.42%)
Oct 29, 2020 2.790 2.790 2.450 2.630 1,630,178 +0.07(+2.73%)
Oct 28, 2020 2.630 2.690 2.530 2.560 683,163 -0.18(-6.57%)
Oct 27, 2020 2.820 2.870 2.690 2.740 580,561 -0.09(-3.18%)
Oct 26, 2020 2.860 2.950 2.760 2.830 764,801 -0.10(-3.41%)
Oct 23, 2020 2.740 2.940 2.740 2.930 1,110,700 +0.22(+8.12%)
Oct 22, 2020 2.590 2.770 2.480 2.710 875,420 +0.15(+5.86%)
Oct 21, 2020 2.690 2.710 2.540 2.560 659,985 -0.16(-5.88%)
Oct 20, 2020 2.730 2.790 2.650 2.720 521,575 +0.00(+0.00%)
Oct 19, 2020 2.820 2.880 2.690 2.720 659,030 -0.12(-4.23%)
Oct 16, 2020 2.860 3.020 2.820 2.840 653,600 -0.08(-2.74%)
Oct 15, 2020 2.830 2.980 2.810 2.920 536,473 +0.01(+0.34%)
Oct 14, 2020 2.940 3.080 2.890 2.910 693,500 +0.01(+0.34%)
Oct 13, 2020 2.920 2.970 2.870 2.900 511,956 +0.01(+0.35%)
Oct 12, 2020 3.050 3.050 2.840 2.890 685,220 -0.16(-5.25%)
Oct 09, 2020 3.080 3.140 2.957 3.050 772,800 +0.06(+2.01%)
Oct 08, 2020 2.860 3.030 2.841 2.990 675,700 +0.11(+3.82%)
Oct 07, 2020 2.880 2.920 2.715 2.880 605,426 +0.03(+1.05%)
Oct 06, 2020 2.890 3.080 2.800 2.850 1,101,856 +0.04(+1.42%)
Oct 05, 2020 2.800 2.850 2.670 2.810 815,909 +0.04(+1.44%)
Oct 02, 2020 2.540 2.795 2.445 2.770 840,600 +0.08(+2.97%)
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.