Indicators

U.S. Silica Holdings Inc (NY: SLCA )

15.49 UNCHANGED

Streaming Delayed 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 29, 2019	4.768	4.944	4.739	4.807	680,617	+0.01(+0.20%)
Nov 27, 2019	4.778	4.968	4.642	4.798	1,211,615	-0.08(-1.60%)
Nov 26, 2019	4.983	5.198	4.817	4.876	1,575,152	-0.13(-2.53%)
Nov 25, 2019	4.456	5.071	4.417	5.002	2,035,289	+0.57(+12.75%)
Nov 22, 2019	4.505	4.622	4.300	4.437	1,820,140	-0.06(-1.30%)
Nov 21, 2019	4.476	4.583	4.320	4.495	1,543,074	+0.06(+1.32%)
Nov 20, 2019	4.427	4.593	4.271	4.437	1,589,544	+0.04(+0.89%)
Nov 19, 2019	4.515	4.573	4.300	4.398	1,856,818	-0.14(-3.01%)
Nov 18, 2019	4.642	4.681	4.437	4.534	1,289,032	-0.15(-3.12%)
Nov 15, 2019	4.671	4.807	4.588	4.681	1,355,388	+0.06(+1.27%)
Nov 14, 2019	4.866	4.934	4.559	4.622	1,908,265	-0.25(-5.20%)
Nov 13, 2019	5.110	5.246	4.817	4.876	1,644,665	-0.16(-3.10%)
Nov 12, 2019	5.471	5.539	5.012	5.032	2,003,171	-0.40(-7.36%)
Nov 11, 2019	5.305	5.539	5.246	5.432	1,257,905	-0.07(-1.24%)
Nov 08, 2019	5.256	5.607	5.207	5.500	1,993,550	+0.17(+3.11%)
Nov 07, 2019	5.354	5.646	5.319	5.334	1,339,243	+0.16(+3.01%)
Nov 06, 2019	5.168	5.544	4.934	5.178	2,319,083	+0.20(+3.91%)
Nov 05, 2019	5.217	5.412	4.983	4.983	2,067,086	-0.37(-6.92%)
Nov 04, 2019	4.983	5.412	4.934	5.354	3,548,450	+0.58(+12.04%)

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.