Indicators

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

15.38 -0.01 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.24	10.32	9.440	9.766	2,883,823	-0.44(-4.32%)
Dec 28, 2018	9.910	10.26	9.747	10.21	2,910,299	+0.23(+2.31%)
Dec 27, 2018	10.17	10.30	9.450	9.977	3,013,839	-0.55(-5.20%)
Dec 26, 2018	9.594	10.58	8.922	10.52	3,764,326	+1.01(+10.58%)
Dec 24, 2018	9.641	9.747	9.411	9.517	1,587,947	-0.31(-3.12%)
Dec 21, 2018	10.52	10.60	9.526	9.824	5,388,327	-0.78(-7.33%)
Dec 20, 2018	10.15	10.97	10.15	10.60	3,453,594	+0.30(+2.89%)
Dec 19, 2018	10.26	11.28	10.20	10.30	4,392,818	-0.04(-0.37%)
Dec 18, 2018	10.85	11.13	10.23	10.34	3,923,487	-0.49(-4.52%)
Dec 17, 2018	10.90	11.45	10.74	10.83	3,535,781	-0.02(-0.18%)
Dec 14, 2018	10.83	11.35	10.57	10.85	3,016,829	-0.12(-1.14%)
Dec 13, 2018	11.35	11.45	10.69	10.97	3,077,772	-0.50(-4.33%)
Dec 12, 2018	11.39	11.83	11.39	11.47	2,607,394	+0.27(+2.38%)
Dec 11, 2018	11.79	11.96	11.12	11.20	2,682,178	-0.34(-2.98%)
Dec 10, 2018	12.30	12.44	11.42	11.55	3,326,123	-0.92(-7.35%)
Dec 07, 2018	13.43	13.55	12.42	12.46	1,863,965	-0.59(-4.53%)
Dec 06, 2018	12.77	13.07	12.42	13.06	2,526,603	-0.14(-1.08%)
Dec 04, 2018	13.49	13.67	12.89	13.20	2,360,212	-0.35(-2.61%)

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.