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 )

15.45 -0.08 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 9.420 9.430 9.180 9.400 514,997 +0.06(+0.64%)
Dec 30, 2021 9.270 9.400 9.211 9.340 549,189 +0.03(+0.32%)
Dec 29, 2021 9.440 9.545 9.270 9.310 559,907 -0.18(-1.90%)
Dec 28, 2021 9.590 9.764 9.450 9.490 444,164 -0.12(-1.25%)
Dec 27, 2021 9.530 9.770 9.305 9.610 427,458 -0.02(-0.21%)
Dec 23, 2021 9.670 9.790 9.530 9.630 569,137 -0.04(-0.41%)
Dec 22, 2021 9.590 9.760 9.400 9.670 364,305 +0.08(+0.83%)
Dec 21, 2021 9.300 9.610 9.300 9.590 626,529 +0.46(+5.04%)
Dec 20, 2021 8.910 9.250 8.720 9.130 877,454 -0.14(-1.51%)
Dec 17, 2021 9.240 9.450 8.955 9.270 1,812,838 -0.13(-1.38%)
Dec 16, 2021 9.680 9.760 9.380 9.400 614,373 -0.15(-1.57%)
Dec 15, 2021 9.250 9.653 9.010 9.550 894,294 +0.24(+2.58%)
Dec 14, 2021 9.250 9.730 9.211 9.310 594,584 -0.09(-0.96%)
Dec 13, 2021 9.830 9.960 9.365 9.400 866,997 -0.59(-5.91%)
Dec 10, 2021 9.990 10.05 9.570 9.990 482,313 +0.15(+1.52%)
Dec 09, 2021 9.610 9.910 9.470 9.840 482,403 +0.04(+0.41%)
Dec 08, 2021 10.08 10.17 9.790 9.800 432,115 -0.23(-2.29%)
Dec 07, 2021 9.930 10.30 9.930 10.03 666,467 +0.48(+5.03%)
Dec 06, 2021 9.470 9.700 9.150 9.550 521,004 +0.22(+2.36%)
Dec 03, 2021 9.840 10.09 9.205 9.330 759,557 -0.24(-2.51%)
Dec 02, 2021 9.230 9.640 9.009 9.570 648,641 +0.22(+2.35%)
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.