Indicators

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

15.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.15	18.32	16.84	17.91	2,807,011	+1.21(+7.27%)
Feb 26, 2016	15.99	17.29	15.65	16.70	2,814,703	+1.31(+8.49%)
Feb 25, 2016	14.66	15.61	14.24	15.39	2,113,667	+0.24(+1.60%)
Feb 24, 2016	13.39	15.22	12.64	15.15	5,283,062	-0.12(-0.79%)
Feb 23, 2016	16.46	16.75	15.05	15.27	2,088,269	-1.27(-7.67%)
Feb 22, 2016	16.41	16.67	15.78	16.54	1,893,981	+0.80(+5.10%)
Feb 19, 2016	15.89	15.90	15.29	15.74	1,792,431	-0.40(-2.49%)
Feb 18, 2016	16.80	16.80	15.47	16.14	1,987,084	-0.41(-2.48%)
Feb 17, 2016	15.25	16.99	15.14	16.55	2,691,501	+1.65(+11.09%)
Feb 16, 2016	15.46	15.55	14.42	14.90	1,983,845	-0.13(-0.87%)
Feb 12, 2016	14.80	15.03	15.03	15.03	1,765,815	+0.60(+4.14%)
Feb 11, 2016	14.54	14.78	13.94	14.43	1,839,602	-0.54(-3.62%)
Feb 10, 2016	14.90	15.72	14.32	14.97	1,856,981	+0.06(+0.38%)
Feb 09, 2016	15.48	15.57	14.66	14.91	2,515,832	-1.05(-6.60%)
Feb 08, 2016	16.43	16.60	15.61	15.97	2,087,309	-0.83(-4.94%)
Feb 05, 2016	17.14	17.71	16.51	16.80	1,772,376	-0.22(-1.32%)
Feb 04, 2016	16.43	18.13	16.39	17.02	2,776,936	+0.53(+3.23%)
Feb 03, 2016	16.17	16.87	15.36	16.49	1,476,287	+0.64(+4.06%)
Feb 02, 2016	16.15	16.29	15.61	15.85	1,032,624	-0.86(-5.14%)

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.