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 (%)
Nov 30, 2020	4.680	4.680	4.280	4.320	1,454,903	-0.42(-8.86%)
Nov 27, 2020	4.800	4.835	4.630	4.740	447,200	-0.06(-1.25%)
Nov 25, 2020	4.910	4.970	4.660	4.800	1,135,600	-0.21(-4.19%)
Nov 24, 2020	4.810	5.320	4.800	5.010	2,739,824	+0.35(+7.51%)
Nov 23, 2020	4.270	4.760	4.250	4.660	2,202,365	+0.47(+11.22%)
Nov 20, 2020	4.170	4.350	4.110	4.190	1,184,200	-0.03(-0.71%)
Nov 19, 2020	3.980	4.230	3.855	4.220	1,278,470	+0.24(+6.03%)
Nov 18, 2020	3.620	4.260	3.620	3.980	3,087,282	+0.36(+9.94%)
Nov 17, 2020	3.340	3.630	3.303	3.620	1,285,801	+0.23(+6.78%)
Nov 16, 2020	3.300	3.590	3.258	3.390	1,184,265	+0.29(+9.35%)
Nov 13, 2020	3.020	3.160	2.990	3.100	565,700	+0.10(+3.33%)
Nov 12, 2020	3.040	3.105	2.970	3.000	626,380	-0.09(-2.91%)
Nov 11, 2020	3.200	3.240	3.020	3.090	604,142	-0.06(-1.90%)
Nov 10, 2020	3.290	3.310	3.105	3.150	993,727	-0.07(-2.17%)
Nov 09, 2020	3.150	3.400	3.070	3.220	1,648,474	+0.40(+14.18%)
Nov 06, 2020	2.880	2.960	2.780	2.820	550,900	-0.07(-2.42%)
Nov 05, 2020	2.830	2.990	2.830	2.890	572,737	+0.02(+0.70%)
Nov 04, 2020	2.960	2.960	2.755	2.870	709,328	-0.04(-1.37%)
Nov 03, 2020	2.950	3.180	2.830	2.910	1,286,594	+0.05(+1.75%)

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.